56,000€
0,90%
Echtzeit-Aktienkurs H&E Equipment Services
Bid:
Ask:
Aktienkurse zur H&E Equipment Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 55,50 | 56,25 | 54,25 | 56,00 | 0,90% | - |
| 03.12.2024 | 55,50 | 56,50 | 54,75 | 55,50 | -0,45% | - |
| 02.12.2024 | 56,75 | 57,00 | 54,50 | 55,75 | -2,62% | - |
| 29.11.2024 | 56,50 | 57,50 | 56,25 | 57,25 | 1,33% | - |
| 28.11.2024 | 56,00 | 57,00 | 56,00 | 56,50 | 0,89% | - |
| 27.11.2024 | 57,50 | 58,00 | 56,00 | 56,00 | -2,61% | - |
| 26.11.2024 | 58,00 | 58,00 | 56,50 | 57,50 | -0,86% | - |
| 25.11.2024 | 57,00 | 58,50 | 54,00 | 58,00 | 2,65% | - |
| 22.11.2024 | 54,00 | 57,00 | 54,00 | 56,50 | 4,63% | - |
| 21.11.2024 | 52,50 | 54,50 | 52,25 | 54,00 | 2,86% | - |
| 20.11.2024 | 52,75 | 53,75 | 51,75 | 52,50 | -0,47% | - |
| 19.11.2024 | 54,50 | 55,75 | 52,75 | 52,75 | -3,21% | - |
| 18.11.2024 | 55,50 | 56,00 | 54,00 | 54,50 | -1,80% | - |
| 15.11.2024 | 56,25 | 57,00 | 55,25 | 55,50 | -1,33% | - |
| 14.11.2024 | 56,00 | 57,25 | 55,75 | 56,25 | 0,45% | - |
| 13.11.2024 | 56,25 | 57,25 | 55,50 | 56,00 | -0,44% | - |
| 12.11.2024 | 56,25 | 56,50 | 55,50 | 56,25 | -0,44% | - |
| 11.11.2024 | 55,50 | 57,00 | 55,50 | 56,50 | 1,80% | - |
| 08.11.2024 | 54,25 | 56,25 | 54,00 | 55,50 | 2,30% | - |
| 07.11.2024 | 52,75 | 54,75 | 50,85 | 54,25 | -0,46% | - |
| 06.11.2024 | 49,25 | 54,50 | 48,50 | 54,50 | 14,74% | - |
| 05.11.2024 | 46,20 | 48,10 | 45,90 | 47,50 | 2,81% | - |
| 04.11.2024 | 47,70 | 48,40 | 46,10 | 46,20 | -3,14% | - |
| 01.11.2024 | 48,00 | 49,10 | 47,70 | 47,70 | -0,62% | - |
| 31.10.2024 | 48,65 | 49,15 | 47,30 | 48,00 | -1,34% | - |
| 30.10.2024 | 49,00 | 49,65 | 48,40 | 48,65 | -0,71% | - |
| 29.10.2024 | 52,50 | 52,50 | 47,20 | 49,00 | -6,67% | - |
| 28.10.2024 | 51,35 | 52,75 | 51,25 | 52,50 | 2,24% | - |
| 25.10.2024 | 51,75 | 52,25 | 51,00 | 51,35 | -0,77% | - |
| 24.10.2024 | 50,65 | 52,00 | 48,75 | 51,75 | 2,17% | - |
| 23.10.2024 | 49,85 | 50,75 | 49,20 | 50,65 | 1,60% | - |
| 22.10.2024 | 47,20 | 50,30 | 46,70 | 49,85 | 5,61% | - |
| 21.10.2024 | 47,50 | 47,80 | 46,60 | 47,20 | -0,63% | - |
| 18.10.2024 | 47,90 | 48,50 | 47,20 | 47,50 | -0,84% | - |
| 17.10.2024 | 46,60 | 48,80 | 46,60 | 47,90 | 0,21% | - |
| 16.10.2024 | 46,00 | 49,00 | 46,00 | 47,80 | 2,58% | - |
| 15.10.2024 | 48,10 | 48,70 | 46,60 | 46,60 | -3,12% | - |
| 14.10.2024 | 47,30 | 48,40 | 47,00 | 48,10 | 1,69% | - |
| 11.10.2024 | 47,00 | 47,80 | 46,60 | 47,30 | 0,64% | - |
| 10.10.2024 | 47,60 | 47,80 | 46,30 | 47,00 | -1,26% | - |
| 09.10.2024 | 46,80 | 47,90 | 46,40 | 47,60 | 1,93% | - |
| 08.10.2024 | 46,30 | 47,00 | 45,90 | 46,70 | 0,86% | - |
| 07.10.2024 | 46,00 | 46,60 | 45,50 | 46,30 | 0,65% | - |
| 04.10.2024 | 44,40 | 46,80 | 44,30 | 46,00 | 3,60% | - |
| 03.10.2024 | 44,40 | 44,60 | 43,30 | 44,40 | 0,00% | - |
| 02.10.2024 | 44,50 | 45,00 | 44,00 | 44,40 | -0,22% | - |
| 01.10.2024 | 43,80 | 44,80 | 43,20 | 44,50 | 1,60% | - |
| 30.09.2024 | 43,10 | 43,90 | 42,60 | 43,80 | 1,62% | - |
| 27.09.2024 | 42,60 | 43,60 | 42,30 | 43,10 | 1,17% | - |
| 26.09.2024 | 42,30 | 43,80 | 42,20 | 42,60 | 0,71% | - |
| 25.09.2024 | 42,80 | 43,20 | 42,20 | 42,30 | -1,17% | - |
| 24.09.2024 | 42,90 | 43,30 | 42,10 | 42,80 | -0,23% | - |
| 23.09.2024 | 43,10 | 43,80 | 42,60 | 42,90 | -0,46% | - |
| 20.09.2024 | 43,30 | 43,90 | 42,50 | 43,10 | -0,46% | - |
| 19.09.2024 | 42,10 | 43,80 | 42,10 | 43,30 | 2,85% | - |
| 18.09.2024 | 41,60 | 44,00 | 41,40 | 42,10 | 1,20% | - |
| 17.09.2024 | 40,30 | 42,20 | 40,00 | 41,60 | 3,23% | - |
| 16.09.2024 | 39,30 | 40,40 | 39,00 | 40,30 | 2,28% | - |
| 13.09.2024 | 38,60 | 40,20 | 38,50 | 39,40 | 2,07% | - |
| 12.09.2024 | 38,30 | 39,20 | 37,80 | 38,60 | 0,52% | - |
| 11.09.2024 | 39,10 | 39,10 | 37,10 | 38,40 | -1,79% | - |
| 10.09.2024 | 38,90 | 39,20 | 38,70 | 39,10 | 0,51% | - |
| 09.09.2024 | 39,10 | 39,80 | 38,90 | 38,90 | -0,51% | - |
| 06.09.2024 | 40,50 | 40,80 | 39,10 | 39,10 | -3,46% | - |
| 05.09.2024 | 40,60 | 41,00 | 39,40 | 40,50 | -0,25% | - |
| 04.09.2024 | 40,50 | 40,80 | 40,00 | 40,60 | 0,25% | - |
| 03.09.2024 | 43,60 | 43,70 | 40,30 | 40,50 | -7,11% | - |
| 02.09.2024 | 43,50 | 43,60 | 43,40 | 43,60 | 0,23% | - |
| 30.08.2024 | 43,10 | 43,70 | 42,40 | 43,50 | 0,93% | - |
| 29.08.2024 | 42,40 | 43,60 | 42,30 | 43,10 | 1,65% | - |
| 28.08.2024 | 42,90 | 43,10 | 42,30 | 42,40 | -1,17% | - |
| 27.08.2024 | 43,70 | 43,80 | 42,70 | 42,90 | -1,61% | - |
| 26.08.2024 | 43,40 | 44,30 | 43,20 | 43,60 | 0,46% | - |
| 23.08.2024 | 41,80 | 43,70 | 41,80 | 43,40 | 3,58% | - |
| 22.08.2024 | 41,80 | 42,10 | 41,40 | 41,90 | 0,24% | - |
| 21.08.2024 | 41,20 | 42,10 | 41,20 | 41,80 | 1,46% | - |
| 20.08.2024 | 41,60 | 42,30 | 40,90 | 41,20 | -1,20% | - |
| 19.08.2024 | 41,70 | 42,80 | 41,40 | 41,70 | 0,00% | - |
| 16.08.2024 | 42,00 | 42,20 | 41,50 | 41,70 | -0,48% | - |
| 15.08.2024 | 40,60 | 42,60 | 40,30 | 41,90 | 3,20% | - |
| 14.08.2024 | 40,80 | 41,40 | 40,10 | 40,60 | -0,73% | - |
| 13.08.2024 | 40,60 | 41,00 | 40,00 | 40,90 | 0,74% | - |
| 12.08.2024 | 40,40 | 42,10 | 40,30 | 40,60 | 0,50% | - |
| 09.08.2024 | 41,60 | 42,60 | 40,40 | 40,40 | -2,65% | 55,00 |
| 08.08.2024 | 40,90 | 42,60 | 40,20 | 41,50 | 1,47% | - |
| 07.08.2024 | 41,80 | 42,80 | 40,60 | 40,90 | -2,15% | - |
| 06.08.2024 | 41,40 | 42,50 | 40,80 | 41,80 | 1,46% | - |
| 05.08.2024 | 42,20 | 42,40 | 39,20 | 41,20 | -2,37% | - |
| 02.08.2024 | 45,20 | 45,20 | 41,70 | 42,20 | -6,64% | - |
| 01.08.2024 | 48,30 | 48,80 | 44,80 | 45,20 | -6,22% | - |
| 31.07.2024 | 46,50 | 49,75 | 45,70 | 48,20 | 3,21% | - |
| 30.07.2024 | 48,90 | 49,10 | 44,50 | 46,70 | -4,69% | - |
| 29.07.2024 | 49,10 | 49,75 | 48,60 | 49,00 | 0,00% | - |
| 26.07.2024 | 48,30 | 50,10 | 47,80 | 49,00 | 1,66% | - |
| 25.07.2024 | 47,20 | 49,75 | 46,70 | 48,20 | 2,12% | - |
| 24.07.2024 | 50,10 | 50,65 | 47,00 | 47,20 | -5,98% | - |
| 23.07.2024 | 48,80 | 50,30 | 48,20 | 50,20 | 3,08% | - |
| 22.07.2024 | 47,30 | 48,80 | 47,20 | 48,70 | 2,96% | - |
| 19.07.2024 | 48,10 | 49,00 | 46,70 | 47,30 | -1,46% | - |
| 18.07.2024 | 48,50 | 50,65 | 47,60 | 48,00 | -1,03% | - |