110,350€
-4,09%
Echtzeit-Aktienkurs Herc Holdings
Bid:
Ask:
Aktienkurse zur Herc Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 114,90 | 116,65 | 108,30 | 110,35 | -4,09% | - |
| 13.10.2026 | 113,75 | 115,75 | 111,80 | 115,05 | 0,74% | - |
| 12.10.2026 | 110,50 | 115,60 | 109,90 | 114,20 | 3,54% | - |
| 09.10.2026 | 110,50 | 112,20 | 108,60 | 110,30 | -0,18% | 14,00 |
| 08.10.2026 | 111,00 | 112,60 | 109,35 | 110,50 | -0,67% | - |
| 07.10.2026 | 119,95 | 120,35 | 110,20 | 111,25 | -7,10% | 45,00 |
| 06.10.2026 | 120,95 | 125,45 | 119,35 | 119,75 | -0,91% | - |
| 05.10.2026 | 123,75 | 125,45 | 120,10 | 120,85 | -1,83% | - |
| 02.10.2026 | 117,50 | 123,80 | 117,20 | 123,10 | 4,86% | 1.318,00 |
| 01.10.2026 | 111,05 | 117,70 | 106,75 | 117,40 | 6,44% | - |
| 30.09.2026 | 112,25 | 115,25 | 110,05 | 110,30 | -1,74% | 1.242,00 |
| 29.09.2026 | 117,75 | 119,45 | 110,05 | 112,25 | -4,79% | 13,00 |
| 28.09.2026 | 118,20 | 119,65 | 115,55 | 117,90 | -0,88% | - |
| 25.09.2026 | 115,65 | 122,45 | 113,65 | 118,95 | 3,26% | - |
| 24.09.2026 | 120,25 | 120,55 | 112,90 | 115,20 | -4,48% | - |
| 23.09.2026 | 126,30 | 126,50 | 120,55 | 120,60 | -4,29% | 715,00 |
| 22.09.2026 | 122,75 | 128,10 | 122,15 | 126,00 | 2,52% | 1.704,00 |
| 21.09.2026 | 118,45 | 123,35 | 117,35 | 122,90 | 4,20% | - |
| 18.09.2026 | 121,35 | 122,35 | 116,80 | 117,95 | -2,56% | - |
| 17.09.2026 | 125,20 | 127,35 | 120,85 | 121,05 | -2,81% | 1.195,00 |
| 16.09.2026 | 120,65 | 126,20 | 120,10 | 124,55 | 3,32% | - |
| 15.09.2026 | 121,35 | 122,30 | 119,25 | 120,55 | -0,86% | - |
| 14.09.2026 | 121,25 | 124,05 | 117,90 | 121,60 | 0,00% | 825,00 |
| 11.09.2026 | 122,80 | 125,55 | 120,65 | 121,60 | -0,69% | 832,00 |
| 10.09.2026 | 126,20 | 127,60 | 121,90 | 122,45 | -1,61% | - |
| 09.09.2026 | 125,90 | 132,05 | 123,45 | 124,45 | -1,27% | - |
| 08.09.2026 | 120,70 | 132,10 | 120,60 | 126,05 | 4,26% | 655,00 |
| 07.09.2026 | 121,15 | 121,25 | 120,70 | 120,90 | -0,37% | 1.326,00 |
| 04.09.2026 | 119,55 | 122,45 | 117,55 | 121,35 | 1,55% | - |
| 03.09.2026 | 118,75 | 122,15 | 116,10 | 119,50 | 0,55% | - |
| 02.09.2026 | 121,10 | 123,65 | 118,35 | 118,85 | -2,46% | - |
| 01.09.2026 | 131,30 | 131,50 | 120,55 | 121,85 | -7,09% | - |
| 31.08.2026 | 129,60 | 132,50 | 126,90 | 131,15 | 0,85% | 13,00 |
| 28.08.2026 | 133,25 | 135,30 | 127,85 | 130,05 | -2,58% | - |
| 27.08.2026 | 134,30 | 136,55 | 130,90 | 133,50 | -0,48% | - |
| 26.08.2026 | 133,60 | 137,65 | 132,85 | 134,15 | 0,34% | - |
| 25.08.2026 | 136,55 | 142,25 | 133,00 | 133,70 | -1,76% | - |
| 24.08.2026 | 138,45 | 140,35 | 135,40 | 136,10 | -1,87% | - |
| 21.08.2026 | 138,30 | 143,15 | 135,35 | 138,70 | 0,22% | 315,00 |
| 20.08.2026 | 141,05 | 143,05 | 137,00 | 138,40 | -3,89% | - |
| 19.08.2026 | 143,45 | 145,80 | 141,30 | 144,00 | 28,63% | - |
| 05.05.2026 | 106,15 | 112,20 | 105,75 | 111,95 | 5,71% | - |
| 04.05.2026 | 113,65 | 113,80 | 104,65 | 105,90 | -2,13% | 168,00 |
| 30.04.2026 | 112,25 | 113,45 | 106,85 | 108,20 | -4,04% | 101,00 |
| 29.04.2026 | 114,85 | 114,85 | 109,70 | 112,75 | -1,44% | 121,00 |
| 28.04.2026 | 106,45 | 120,05 | 105,95 | 114,40 | 7,47% | 1.100,00 |
| 27.04.2026 | 104,05 | 108,30 | 103,70 | 106,45 | 1,87% | - |
| 24.04.2026 | 104,05 | 104,70 | 99,73 | 104,50 | 0,63% | 220,00 |
| 23.04.2026 | 93,48 | 109,05 | 93,33 | 103,85 | 12,73% | 755,00 |
| 22.04.2026 | 91,93 | 94,70 | 91,05 | 92,13 | 0,52% | 84,00 |
| 21.04.2026 | 94,58 | 97,18 | 90,93 | 91,65 | -2,84% | - |
| 20.04.2026 | 93,18 | 95,15 | 92,43 | 94,33 | 0,75% | - |
| 17.04.2026 | 88,45 | 94,23 | 88,38 | 93,63 | 5,97% | 896,00 |
| 16.04.2026 | 85,13 | 89,15 | 85,05 | 88,35 | 3,94% | - |
| 15.04.2026 | 87,68 | 88,53 | 84,50 | 85,00 | -3,24% | - |
| 14.04.2026 | 88,43 | 89,03 | 86,83 | 87,85 | -0,65% | - |
| 13.04.2026 | 87,45 | 88,93 | 85,30 | 88,43 | 0,74% | - |
| 10.04.2026 | 88,38 | 88,88 | 87,30 | 87,78 | -0,59% | 272,00 |
| 09.04.2026 | 87,08 | 88,60 | 84,43 | 88,30 | 1,52% | - |
| 08.04.2026 | 84,68 | 89,13 | 82,53 | 86,98 | 7,11% | - |
| 07.04.2026 | 82,73 | 82,83 | 79,83 | 81,20 | 3,44% | - |
| 02.04.2026 | 80,50 | 82,00 | 77,25 | 78,50 | -3,98% | 78,00 |
| 01.04.2026 | 86,25 | 86,75 | 81,00 | 81,75 | -5,22% | 96,00 |
| 31.03.2026 | 84,50 | 88,50 | 83,75 | 86,25 | 1,77% | 2.700,00 |
| 30.03.2026 | 87,25 | 88,25 | 84,00 | 84,75 | -2,87% | 3.903,00 |
| 27.03.2026 | 91,00 | 91,50 | 85,50 | 87,25 | -4,38% | - |
| 26.03.2026 | 92,25 | 94,25 | 90,50 | 91,25 | -1,08% | - |
| 25.03.2026 | 89,75 | 93,25 | 87,75 | 92,25 | 3,65% | - |
| 24.03.2026 | 89,75 | 91,00 | 85,75 | 89,00 | -0,84% | 5.400,00 |
| 23.03.2026 | 86,25 | 93,75 | 85,75 | 89,75 | 3,16% | - |
| 20.03.2026 | 89,25 | 89,75 | 86,00 | 87,00 | -2,52% | 1.800,00 |
| 19.03.2026 | 92,25 | 92,25 | 88,00 | 89,25 | -2,72% | 1.430,00 |
| 18.03.2026 | 97,00 | 97,50 | 90,00 | 91,75 | -3,17% | - |
| 17.03.2026 | 95,25 | 98,00 | 94,00 | 94,75 | -0,52% | - |
| 16.03.2026 | 96,25 | 97,50 | 94,25 | 95,25 | 0,00% | 433,00 |
| 13.03.2026 | 96,00 | 99,00 | 94,75 | 95,25 | -1,55% | - |
| 12.03.2026 | 99,75 | 99,75 | 95,75 | 96,75 | -3,01% | - |
| 11.03.2026 | 99,25 | 100,50 | 96,25 | 99,75 | 0,50% | - |
| 10.03.2026 | 104,50 | 106,00 | 98,50 | 99,25 | -4,57% | 108,00 |
| 09.03.2026 | 102,50 | 105,00 | 97,25 | 104,00 | 0,97% | - |
| 06.03.2026 | 114,00 | 114,00 | 103,00 | 103,00 | -8,85% | - |
| 05.03.2026 | 118,00 | 119,00 | 112,00 | 113,00 | -5,04% | - |
| 04.03.2026 | 118,00 | 120,00 | 116,00 | 119,00 | 0,00% | 75,00 |
| 03.03.2026 | 119,50 | 120,00 | 113,50 | 119,00 | -1,65% | 1.200,00 |
| 02.03.2026 | 118,00 | 121,00 | 113,50 | 121,00 | 2,54% | 556,00 |
| 27.02.2026 | 125,00 | 126,00 | 116,00 | 118,00 | -6,35% | - |
| 26.02.2026 | 119,00 | 127,50 | 119,00 | 126,00 | 5,00% | - |
| 25.02.2026 | 125,00 | 128,00 | 120,00 | 120,00 | -4,76% | - |
| 24.02.2026 | 124,00 | 127,50 | 123,50 | 126,00 | 1,61% | 3.216,00 |
| 23.02.2026 | 128,00 | 130,00 | 121,50 | 124,00 | -4,98% | 1.808,00 |
| 20.02.2026 | 123,00 | 130,50 | 120,00 | 130,50 | 6,97% | - |
| 19.02.2026 | 124,00 | 126,00 | 122,00 | 122,00 | -2,40% | - |
| 18.02.2026 | 126,50 | 129,00 | 123,50 | 125,00 | -1,57% | - |
| 17.02.2026 | 146,00 | 147,00 | 125,00 | 127,00 | -13,31% | 4.500,00 |
| 16.02.2026 | 146,00 | 146,50 | 145,50 | 146,50 | 0,34% | 12,00 |
| 13.02.2026 | 146,00 | 150,00 | 144,00 | 146,00 | -0,68% | - |
| 12.02.2026 | 152,00 | 154,50 | 147,00 | 147,00 | -3,29% | 1.600,00 |
| 11.02.2026 | 152,00 | 160,50 | 150,50 | 152,00 | -0,33% | 3.810,00 |
| 10.02.2026 | 149,50 | 154,50 | 148,50 | 152,50 | 2,01% | - |
| 09.02.2026 | 152,50 | 152,50 | 148,00 | 149,50 | -1,97% | - |