22,100€
4,25%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 22,05 | 22,10 | 22,05 | 22,10 | 4,25% | - |
| 14.10.2025 | 21,25 | 21,25 | 21,20 | 21,20 | 0,24% | - |
| 13.10.2025 | 21,05 | 21,15 | 21,05 | 21,15 | 1,68% | - |
| 08.10.2025 | 20,75 | 20,90 | 20,60 | 20,80 | 0,73% | - |
| 07.10.2025 | 20,65 | 20,65 | 20,60 | 20,65 | 0,00% | - |
| 06.10.2025 | 21,35 | 21,60 | 20,00 | 20,65 | -5,28% | - |
| 03.10.2025 | 21,80 | 21,80 | 21,75 | 21,80 | 0,93% | - |
| 02.10.2025 | 21,55 | 21,60 | 21,55 | 21,60 | 5,37% | - |
| 29.09.2025 | 20,45 | 20,50 | 20,45 | 20,50 | 0,99% | - |
| 25.09.2025 | 20,30 | 20,30 | 20,28 | 20,30 | -5,80% | - |
| 19.09.2025 | 21,20 | 21,55 | 21,20 | 21,55 | -0,69% | - |
| 18.09.2025 | 21,70 | 21,70 | 21,65 | 21,70 | -1,14% | - |
| 16.09.2025 | 22,00 | 22,00 | 21,95 | 21,95 | 1,62% | - |
| 15.09.2025 | 21,60 | 21,65 | 21,60 | 21,60 | 4,60% | - |
| 10.09.2025 | 20,30 | 20,70 | 20,30 | 20,65 | 5,36% | - |
| 08.09.2025 | 19,58 | 19,60 | 19,58 | 19,60 | 0,26% | - |
| 05.09.2025 | 19,80 | 20,00 | 19,23 | 19,55 | -0,76% | - |
| 04.09.2025 | 19,10 | 19,78 | 18,90 | 19,70 | 2,20% | - |
| 03.09.2025 | 20,40 | 20,45 | 19,00 | 19,28 | -5,51% | - |
| 02.09.2025 | 20,60 | 21,10 | 20,35 | 20,40 | -2,16% | - |
| 01.09.2025 | 21,65 | 21,70 | 20,55 | 20,85 | -3,47% | - |
| 29.08.2025 | 21,75 | 21,95 | 21,60 | 21,60 | -1,37% | - |
| 28.08.2025 | 22,05 | 22,30 | 21,60 | 21,90 | -1,35% | - |
| 27.08.2025 | 22,15 | 22,35 | 22,00 | 22,20 | 0,68% | - |
| 26.08.2025 | 22,20 | 22,35 | 21,85 | 22,05 | -0,68% | - |
| 25.08.2025 | 22,00 | 22,25 | 21,95 | 22,20 | 1,60% | - |
| 22.08.2025 | 21,65 | 22,00 | 21,25 | 21,85 | 0,69% | - |
| 21.08.2025 | 21,70 | 21,70 | 21,65 | 21,70 | 0,00% | - |
| 20.08.2025 | 21,85 | 22,05 | 21,70 | 21,70 | -1,14% | - |
| 19.08.2025 | 21,85 | 22,05 | 21,85 | 21,95 | 0,46% | - |
| 18.08.2025 | 22,35 | 22,35 | 21,45 | 21,85 | -2,67% | - |
| 15.08.2025 | 22,35 | 22,60 | 22,15 | 22,45 | 1,35% | - |
| 14.08.2025 | 22,35 | 22,50 | 22,15 | 22,15 | -0,89% | - |
| 13.08.2025 | 22,45 | 22,45 | 22,35 | 22,35 | -0,67% | - |
| 12.08.2025 | 22,55 | 22,55 | 22,50 | 22,50 | 0,00% | - |
| 11.08.2025 | 22,70 | 22,95 | 22,50 | 22,50 | -0,88% | - |
| 08.08.2025 | 22,75 | 23,10 | 22,70 | 22,70 | -0,22% | - |
| 07.08.2025 | 22,80 | 23,05 | 22,65 | 22,75 | -0,44% | - |
| 06.08.2025 | 22,30 | 23,05 | 22,30 | 22,85 | 2,24% | - |
| 05.08.2025 | 21,95 | 22,35 | 21,95 | 22,35 | 1,13% | - |
| 04.08.2025 | 21,05 | 22,10 | 21,00 | 22,10 | -0,90% | - |
| 01.08.2025 | 21,90 | 22,30 | 21,00 | 22,30 | 1,59% | - |
| 31.07.2025 | 21,60 | 21,95 | 21,60 | 21,95 | 0,46% | - |
| 30.07.2025 | 21,30 | 21,85 | 21,30 | 21,85 | 2,58% | - |
| 29.07.2025 | 21,40 | 21,55 | 21,30 | 21,30 | -1,16% | - |
| 28.07.2025 | 22,00 | 22,00 | 21,40 | 21,55 | -2,05% | - |
| 25.07.2025 | 22,00 | 22,25 | 21,90 | 22,00 | -0,23% | - |
| 24.07.2025 | 22,00 | 22,20 | 21,85 | 22,05 | 0,00% | - |
| 23.07.2025 | 21,95 | 22,25 | 21,85 | 22,05 | 0,23% | - |
| 22.07.2025 | 22,10 | 22,25 | 21,55 | 22,00 | -0,68% | - |
| 21.07.2025 | 22,20 | 22,25 | 21,75 | 22,15 | 0,91% | - |
| 18.07.2025 | 21,70 | 22,20 | 21,65 | 21,95 | 1,15% | - |
| 17.07.2025 | 21,45 | 21,70 | 21,35 | 21,70 | 0,93% | - |
| 16.07.2025 | 21,45 | 21,85 | 21,15 | 21,50 | -0,23% | - |
| 15.07.2025 | 21,50 | 21,55 | 21,15 | 21,55 | 0,47% | - |
| 14.07.2025 | 21,20 | 21,70 | 21,20 | 21,45 | 0,23% | - |
| 11.07.2025 | 21,90 | 22,05 | 21,10 | 21,40 | -2,51% | - |
| 10.07.2025 | 22,20 | 22,20 | 21,80 | 21,95 | -1,13% | - |
| 09.07.2025 | 21,80 | 22,25 | 21,80 | 22,20 | 1,83% | - |
| 08.07.2025 | 21,60 | 21,95 | 21,60 | 21,80 | 0,69% | - |
| 07.07.2025 | 21,70 | 21,75 | 21,55 | 21,65 | 0,23% | - |
| 04.07.2025 | 21,70 | 21,75 | 21,55 | 21,60 | -0,46% | - |
| 03.07.2025 | 21,80 | 22,15 | 21,70 | 21,70 | -0,69% | - |
| 02.07.2025 | 21,90 | 21,90 | 21,80 | 21,85 | -0,23% | - |
| 01.07.2025 | 21,95 | 21,95 | 21,85 | 21,90 | 0,00% | - |
| 30.06.2025 | 22,75 | 22,80 | 21,90 | 21,90 | -3,95% | - |
| 27.06.2025 | 22,80 | 23,05 | 22,65 | 22,80 | -0,22% | - |
| 26.06.2025 | 22,35 | 22,85 | 22,35 | 22,85 | 1,33% | - |
| 25.06.2025 | 22,15 | 22,55 | 22,15 | 22,55 | 1,81% | - |
| 24.06.2025 | 22,10 | 22,35 | 22,05 | 22,15 | 0,68% | - |
| 23.06.2025 | 22,60 | 22,65 | 21,90 | 22,00 | -2,87% | - |
| 20.06.2025 | 21,90 | 22,65 | 21,90 | 22,65 | 3,42% | - |
| 19.06.2025 | 22,20 | 22,20 | 21,85 | 21,90 | -1,35% | - |
| 18.06.2025 | 22,10 | 22,30 | 22,10 | 22,20 | 0,45% | - |
| 17.06.2025 | 22,40 | 22,75 | 22,05 | 22,10 | -1,56% | - |
| 16.06.2025 | 23,60 | 23,65 | 22,25 | 22,45 | -4,87% | - |
| 13.06.2025 | 23,30 | 23,60 | 23,25 | 23,60 | 0,43% | - |
| 12.06.2025 | 23,75 | 23,75 | 23,50 | 23,50 | -1,26% | - |
| 11.06.2025 | 23,35 | 23,95 | 23,35 | 23,80 | 1,71% | - |
| 10.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 09.06.2025 | 23,45 | 23,50 | 23,40 | 23,40 | -0,43% | - |
| 06.06.2025 | 23,55 | 23,60 | 23,50 | 23,50 | -0,21% | - |
| 05.06.2025 | 23,40 | 23,55 | 23,40 | 23,55 | 0,64% | - |
| 04.06.2025 | 23,45 | 23,50 | 23,40 | 23,40 | -0,21% | - |
| 03.06.2025 | 23,65 | 23,75 | 23,40 | 23,45 | -1,05% | - |
| 02.06.2025 | 23,50 | 23,75 | 23,40 | 23,70 | 0,85% | - |
| 30.05.2025 | 23,75 | 23,85 | 23,40 | 23,50 | -1,05% | - |
| 29.05.2025 | 23,55 | 23,75 | 23,40 | 23,75 | 0,85% | - |
| 28.05.2025 | 23,05 | 23,55 | 23,05 | 23,55 | 1,95% | - |
| 27.05.2025 | 22,85 | 23,10 | 22,85 | 23,10 | 1,09% | - |
| 26.05.2025 | 23,00 | 23,05 | 22,85 | 22,85 | 0,44% | - |
| 23.05.2025 | 22,60 | 22,90 | 22,45 | 22,75 | 0,66% | - |
| 22.05.2025 | 22,70 | 22,80 | 22,20 | 22,60 | -0,44% | - |
| 21.05.2025 | 23,20 | 23,25 | 22,70 | 22,70 | -2,16% | - |
| 20.05.2025 | 23,10 | 23,25 | 23,05 | 23,20 | 0,43% | - |
| 19.05.2025 | 23,60 | 23,65 | 23,00 | 23,10 | -2,33% | - |
| 16.05.2025 | 24,00 | 24,30 | 23,45 | 23,65 | -1,46% | - |
| 15.05.2025 | 23,85 | 24,15 | 23,80 | 24,00 | 0,63% | - |
| 14.05.2025 | 23,40 | 24,20 | 23,40 | 23,85 | 1,92% | - |
| 13.05.2025 | 24,05 | 24,10 | 23,40 | 23,40 | -2,70% | - |