22,200€
3,02%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,55 | 22,45 | 21,55 | 22,20 | 3,02% | - |
| 10.04.2025 | 20,50 | 22,00 | 20,35 | 21,55 | 5,12% | - |
| 09.04.2025 | 20,30 | 20,50 | 20,28 | 20,50 | 0,49% | - |
| 08.04.2025 | 20,40 | 20,60 | 20,05 | 20,40 | 0,00% | - |
| 07.04.2025 | 22,05 | 22,45 | 20,35 | 20,40 | -8,72% | - |
| 04.04.2025 | 22,55 | 22,60 | 22,15 | 22,35 | -0,89% | - |
| 03.04.2025 | 22,15 | 23,05 | 22,15 | 22,55 | 0,45% | - |
| 02.04.2025 | 22,35 | 22,60 | 22,35 | 22,45 | 0,45% | - |
| 01.04.2025 | 22,60 | 22,60 | 22,15 | 22,35 | -1,11% | - |
| 31.03.2025 | 22,30 | 22,85 | 22,25 | 22,60 | 1,12% | - |
| 28.03.2025 | 22,35 | 22,75 | 22,25 | 22,35 | 0,00% | - |
| 27.03.2025 | 22,35 | 22,40 | 22,25 | 22,35 | 0,00% | - |
| 26.03.2025 | 22,95 | 23,15 | 22,35 | 22,35 | -2,61% | - |
| 25.03.2025 | 22,95 | 23,45 | 22,85 | 22,95 | -0,22% | - |
| 24.03.2025 | 23,15 | 23,45 | 22,90 | 23,00 | -0,65% | - |
| 21.03.2025 | 22,60 | 23,50 | 22,60 | 23,15 | 2,21% | - |
| 20.03.2025 | 22,80 | 22,80 | 22,65 | 22,65 | -0,66% | - |
| 19.03.2025 | 22,50 | 22,80 | 22,40 | 22,80 | 1,33% | - |
| 18.03.2025 | 22,50 | 22,55 | 22,50 | 22,50 | 0,00% | - |
| 17.03.2025 | 22,20 | 22,55 | 22,10 | 22,50 | 1,81% | - |
| 14.03.2025 | 22,30 | 22,45 | 22,00 | 22,10 | -0,45% | - |
| 13.03.2025 | 22,95 | 22,95 | 22,10 | 22,20 | -3,27% | - |
| 12.03.2025 | 23,05 | 23,10 | 22,80 | 22,95 | -0,22% | - |
| 11.03.2025 | 23,25 | 23,40 | 22,75 | 23,00 | -0,86% | - |
| 10.03.2025 | 24,05 | 24,05 | 22,80 | 23,20 | -3,53% | - |
| 07.03.2025 | 23,90 | 24,20 | 23,85 | 24,05 | 0,42% | - |
| 06.03.2025 | 23,30 | 23,95 | 23,30 | 23,95 | 2,79% | - |
| 05.03.2025 | 23,10 | 23,30 | 22,85 | 23,30 | 0,87% | - |
| 04.03.2025 | 23,25 | 23,90 | 22,40 | 23,10 | -0,65% | - |
| 03.03.2025 | 22,20 | 23,30 | 22,05 | 23,25 | 4,97% | - |
| 28.02.2025 | 22,05 | 22,15 | 21,75 | 22,15 | 0,23% | - |
| 27.02.2025 | 21,90 | 22,15 | 21,85 | 22,10 | 0,91% | - |
| 26.02.2025 | 22,15 | 22,15 | 21,75 | 21,90 | -0,90% | - |
| 25.02.2025 | 22,20 | 22,20 | 22,05 | 22,10 | -0,23% | - |
| 24.02.2025 | 22,70 | 22,75 | 22,10 | 22,15 | -1,77% | - |
| 21.02.2025 | 22,85 | 22,90 | 22,55 | 22,55 | -1,31% | - |
| 20.02.2025 | 22,80 | 23,15 | 22,20 | 22,85 | 0,22% | - |
| 19.02.2025 | 23,10 | 23,15 | 22,65 | 22,80 | -1,30% | - |
| 18.02.2025 | 23,25 | 23,35 | 22,95 | 23,10 | -0,65% | - |
| 17.02.2025 | 22,95 | 23,40 | 22,95 | 23,25 | 1,09% | - |
| 14.02.2025 | 23,60 | 23,80 | 22,75 | 23,00 | -2,54% | - |
| 13.02.2025 | 23,95 | 24,00 | 23,45 | 23,60 | -1,26% | - |
| 12.02.2025 | 23,80 | 24,20 | 23,80 | 23,90 | 0,42% | - |
| 11.02.2025 | 23,45 | 24,00 | 23,40 | 23,80 | 1,49% | - |
| 10.02.2025 | 23,90 | 24,05 | 23,45 | 23,45 | -1,88% | - |
| 07.02.2025 | 24,30 | 24,40 | 23,90 | 23,90 | -1,24% | - |
| 06.02.2025 | 24,30 | 24,55 | 23,80 | 24,20 | -0,21% | - |
| 05.02.2025 | 24,55 | 24,85 | 24,20 | 24,25 | -1,22% | - |
| 04.02.2025 | 24,75 | 24,85 | 23,95 | 24,55 | -1,21% | - |
| 03.02.2025 | 25,00 | 25,35 | 24,70 | 24,85 | -1,58% | - |
| 31.01.2025 | 25,60 | 25,65 | 25,05 | 25,25 | -1,37% | - |
| 30.01.2025 | 24,95 | 25,60 | 24,95 | 25,60 | 2,61% | - |
| 29.01.2025 | 25,00 | 25,25 | 24,95 | 24,95 | -0,20% | - |
| 28.01.2025 | 25,10 | 25,10 | 24,85 | 25,00 | -0,40% | - |
| 27.01.2025 | 23,65 | 25,15 | 23,65 | 25,10 | 5,68% | - |
| 24.01.2025 | 23,05 | 23,95 | 22,95 | 23,75 | 3,04% | - |
| 23.01.2025 | 23,15 | 23,25 | 22,85 | 23,05 | -0,43% | - |
| 22.01.2025 | 23,00 | 23,65 | 23,00 | 23,15 | 0,65% | - |
| 21.01.2025 | 23,70 | 23,75 | 22,95 | 23,00 | -3,36% | - |
| 20.01.2025 | 25,00 | 25,00 | 23,50 | 23,80 | -4,80% | - |
| 17.01.2025 | 25,45 | 25,45 | 24,85 | 25,00 | -1,57% | - |
| 16.01.2025 | 25,60 | 25,60 | 25,30 | 25,40 | -0,78% | - |
| 15.01.2025 | 25,45 | 25,60 | 25,25 | 25,60 | 0,59% | - |
| 14.01.2025 | 25,40 | 25,60 | 25,40 | 25,45 | 0,20% | - |
| 13.01.2025 | 25,10 | 25,40 | 25,10 | 25,40 | 0,79% | - |
| 10.01.2025 | 25,45 | 25,45 | 25,10 | 25,20 | -0,98% | - |
| 09.01.2025 | 25,70 | 25,70 | 25,05 | 25,45 | -0,97% | - |
| 08.01.2025 | 25,45 | 25,85 | 25,45 | 25,70 | 0,98% | - |
| 07.01.2025 | 24,30 | 25,80 | 24,30 | 25,45 | 4,73% | - |
| 06.01.2025 | 24,25 | 24,40 | 24,10 | 24,30 | 0,21% | - |
| 03.01.2025 | 24,15 | 24,45 | 24,15 | 24,25 | 0,41% | - |
| 02.01.2025 | 22,80 | 24,80 | 22,70 | 24,15 | 5,92% | - |
| 30.12.2024 | 22,75 | 23,45 | 22,45 | 22,80 | 0,44% | - |
| 27.12.2024 | 22,55 | 23,45 | 22,50 | 22,70 | 0,67% | - |
| 23.12.2024 | 22,95 | 23,80 | 21,95 | 22,55 | -1,53% | - |
| 20.12.2024 | 24,05 | 24,10 | 22,80 | 22,90 | -4,98% | - |
| 19.12.2024 | 24,45 | 24,50 | 23,80 | 24,10 | -1,43% | - |
| 18.12.2024 | 24,65 | 25,40 | 24,05 | 24,45 | -0,81% | - |
| 17.12.2024 | 25,10 | 25,50 | 24,60 | 24,65 | -1,79% | - |
| 16.12.2024 | 25,45 | 25,45 | 24,90 | 25,10 | -1,18% | - |
| 13.12.2024 | 25,40 | 25,55 | 25,35 | 25,40 | 0,00% | - |
| 12.12.2024 | 25,55 | 25,65 | 25,25 | 25,40 | -0,78% | - |
| 11.12.2024 | 25,45 | 25,75 | 25,10 | 25,60 | 0,59% | - |
| 10.12.2024 | 25,20 | 25,65 | 25,10 | 25,45 | 1,39% | - |
| 09.12.2024 | 24,55 | 25,25 | 24,50 | 25,10 | 2,24% | - |
| 06.12.2024 | 23,40 | 24,75 | 23,35 | 24,55 | 4,91% | - |
| 05.12.2024 | 24,75 | 24,75 | 22,60 | 23,40 | -5,45% | - |
| 04.12.2024 | 25,55 | 25,55 | 24,70 | 24,75 | -3,13% | - |
| 03.12.2024 | 25,85 | 25,90 | 25,40 | 25,55 | -1,16% | - |
| 02.12.2024 | 26,20 | 26,75 | 25,65 | 25,85 | -1,52% | - |
| 29.11.2024 | 26,35 | 26,50 | 26,05 | 26,25 | -0,38% | - |
| 28.11.2024 | 25,85 | 26,45 | 25,75 | 26,35 | 2,13% | - |
| 27.11.2024 | 25,30 | 25,85 | 25,25 | 25,80 | 1,98% | - |
| 26.11.2024 | 24,20 | 25,55 | 23,80 | 25,30 | 4,33% | - |
| 25.11.2024 | 23,60 | 24,50 | 23,10 | 24,25 | 2,97% | - |
| 22.11.2024 | 23,50 | 23,75 | 23,20 | 23,55 | 0,21% | - |
| 21.11.2024 | 23,10 | 23,85 | 23,05 | 23,50 | 1,73% | - |
| 20.11.2024 | 23,05 | 23,50 | 22,80 | 23,10 | 0,43% | - |
| 19.11.2024 | 23,40 | 23,40 | 22,65 | 23,00 | -1,50% | - |
| 18.11.2024 | 23,80 | 23,85 | 23,25 | 23,35 | -1,89% | - |