20,650€
-1,20%
Echtzeit-Aktienkurs HERIGE S.A. IN.EO 1,50
Bid:
Ask:
Aktienkurse zur HERIGE S.A. IN.EO 1,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,75 | 20,75 | 20,70 | 20,75 | -0,72% | - |
| 08.09.2026 | 20,55 | 20,95 | 20,35 | 20,90 | 1,70% | - |
| 07.09.2026 | 19,88 | 20,65 | 19,60 | 20,55 | 3,40% | - |
| 04.09.2026 | 20,18 | 20,30 | 19,53 | 19,88 | -2,81% | 92,00 |
| 03.09.2026 | 20,40 | 20,45 | 20,28 | 20,45 | -0,49% | - |
| 02.09.2026 | 20,65 | 20,65 | 20,48 | 20,55 | -0,24% | - |
| 01.09.2026 | 21,15 | 21,15 | 20,55 | 20,60 | -2,60% | 45,00 |
| 31.08.2026 | 21,20 | 21,35 | 20,95 | 21,15 | -0,47% | - |
| 28.08.2026 | 21,25 | 21,35 | 21,05 | 21,25 | 0,71% | - |
| 27.08.2026 | 21,10 | 21,15 | 21,10 | 21,10 | 0,24% | - |
| 26.08.2026 | 21,05 | 21,10 | 21,05 | 21,05 | -0,24% | - |
| 25.08.2026 | 21,10 | 21,30 | 20,95 | 21,10 | 1,44% | - |
| 21.08.2026 | 20,75 | 20,80 | 20,75 | 20,80 | -0,95% | - |
| 20.08.2026 | 21,00 | 21,00 | 20,95 | 21,00 | 0,00% | - |
| 19.08.2026 | 21,25 | 21,85 | 20,95 | 21,00 | -2,78% | - |
| 18.08.2026 | 20,95 | 21,65 | 20,95 | 21,60 | 2,13% | 50,00 |
| 17.08.2026 | 21,20 | 21,20 | 21,15 | 21,15 | 1,93% | - |
| 14.08.2026 | 21,50 | 21,75 | 20,75 | 20,75 | -4,60% | 2,00 |
| 13.08.2026 | 21,45 | 21,75 | 21,45 | 21,75 | 0,69% | - |
| 12.08.2026 | 21,50 | 21,60 | 21,50 | 21,60 | 0,47% | - |
| 11.08.2026 | 20,85 | 21,85 | 20,80 | 21,50 | 3,86% | - |
| 10.08.2026 | 20,90 | 20,90 | 20,70 | 20,70 | 0,73% | - |
| 07.08.2026 | 20,60 | 20,60 | 20,55 | 20,55 | 0,00% | - |
| 06.08.2026 | 20,65 | 20,75 | 20,20 | 20,55 | -1,44% | - |
| 05.08.2026 | 20,65 | 20,90 | 20,65 | 20,85 | -0,24% | - |
| 04.08.2026 | 20,90 | 20,95 | 20,90 | 20,90 | -3,69% | - |
| 03.08.2026 | 21,40 | 21,80 | 21,40 | 21,70 | 1,17% | - |
| 31.07.2026 | 21,70 | 21,75 | 21,45 | 21,45 | -0,46% | - |
| 30.07.2026 | 21,45 | 21,70 | 21,40 | 21,55 | 0,00% | 50,00 |
| 29.07.2026 | 21,40 | 21,75 | 21,20 | 21,55 | -4,43% | - |
| 27.07.2026 | 22,55 | 22,65 | 22,15 | 22,55 | 2,04% | - |
| 24.07.2026 | 21,35 | 22,25 | 21,20 | 22,10 | 5,49% | 900,00 |
| 23.07.2026 | 21,10 | 21,10 | 20,90 | 20,95 | -1,41% | - |
| 22.07.2026 | 21,20 | 21,30 | 21,20 | 21,25 | -0,70% | - |
| 21.07.2026 | 21,40 | 21,50 | 21,20 | 21,40 | 0,94% | - |
| 20.07.2026 | 21,30 | 21,30 | 21,20 | 21,20 | 0,24% | - |
| 17.07.2026 | 21,15 | 21,20 | 21,10 | 21,15 | -1,17% | - |
| 16.07.2026 | 21,45 | 21,65 | 21,35 | 21,40 | 0,23% | - |
| 15.07.2026 | 21,20 | 21,65 | 21,05 | 21,35 | 0,95% | - |
| 14.07.2026 | 21,30 | 21,60 | 21,15 | 21,15 | -1,63% | - |
| 13.07.2026 | 21,60 | 21,60 | 21,10 | 21,50 | -1,38% | - |
| 10.07.2026 | 21,80 | 21,85 | 21,75 | 21,80 | -0,23% | - |
| 09.07.2026 | 22,05 | 22,15 | 21,80 | 21,85 | 0,23% | - |
| 08.07.2026 | 22,05 | 22,05 | 21,80 | 21,80 | -1,36% | 25,00 |
| 07.07.2026 | 21,90 | 22,20 | 21,90 | 22,10 | 0,23% | - |
| 06.07.2026 | 22,05 | 22,10 | 22,00 | 22,05 | 0,00% | - |
| 03.07.2026 | 22,00 | 22,10 | 21,75 | 22,05 | 1,15% | 76,00 |
| 02.07.2026 | 21,25 | 21,90 | 21,15 | 21,80 | 6,60% | - |
| 01.07.2026 | 20,40 | 20,45 | 20,40 | 20,45 | 0,00% | - |
| 30.06.2026 | 20,45 | 20,45 | 20,40 | 20,45 | 0,99% | - |
| 29.06.2026 | 20,18 | 20,25 | 20,18 | 20,25 | 2,40% | - |
| 26.06.2026 | 19,75 | 19,85 | 19,75 | 19,78 | -1,98% | - |
| 25.06.2026 | 20,08 | 20,25 | 19,83 | 20,18 | 1,77% | - |
| 24.06.2026 | 20,03 | 20,03 | 19,75 | 19,83 | -1,37% | - |
| 23.06.2026 | 19,38 | 20,13 | 19,25 | 20,10 | 2,68% | 113,00 |
| 22.06.2026 | 19,53 | 19,83 | 19,53 | 19,58 | 0,00% | - |
| 19.06.2026 | 19,53 | 19,63 | 19,33 | 19,58 | 0,13% | - |
| 18.06.2026 | 19,25 | 19,60 | 19,20 | 19,55 | 0,90% | - |
| 17.06.2026 | 19,20 | 19,38 | 19,05 | 19,38 | 0,78% | - |
| 16.06.2026 | 19,45 | 19,55 | 19,10 | 19,23 | -1,28% | 100,00 |
| 15.06.2026 | 19,75 | 19,83 | 18,90 | 19,48 | 1,83% | - |
| 12.06.2026 | 18,93 | 19,38 | 18,93 | 19,13 | -0,78% | - |
| 11.06.2026 | 19,05 | 19,38 | 18,85 | 19,28 | 1,58% | 3,00 |
| 10.06.2026 | 19,15 | 19,28 | 18,93 | 18,98 | -0,65% | - |
| 09.06.2026 | 18,95 | 19,23 | 18,90 | 19,10 | 0,92% | - |
| 08.06.2026 | 19,20 | 19,20 | 18,88 | 18,93 | -1,94% | - |
| 05.06.2026 | 19,30 | 19,33 | 19,28 | 19,30 | -1,15% | - |
| 04.06.2026 | 19,50 | 19,53 | 19,48 | 19,53 | -0,64% | - |
| 03.06.2026 | 19,73 | 19,73 | 19,63 | 19,65 | -0,63% | - |
| 02.06.2026 | 19,68 | 19,78 | 19,68 | 19,78 | 1,02% | - |
| 01.06.2026 | 19,53 | 19,58 | 19,53 | 19,58 | 1,16% | - |
| 29.05.2026 | 19,40 | 19,43 | 19,35 | 19,35 | 0,00% | - |
| 28.05.2026 | 19,28 | 19,38 | 19,23 | 19,35 | -1,40% | - |
| 27.05.2026 | 19,55 | 19,63 | 19,55 | 19,63 | -0,38% | - |
| 26.05.2026 | 19,70 | 19,70 | 19,68 | 19,70 | -0,13% | - |
| 25.05.2026 | 20,05 | 20,25 | 19,63 | 19,73 | -1,00% | - |
| 22.05.2026 | 19,95 | 19,95 | 19,85 | 19,93 | 1,01% | - |
| 21.05.2026 | 19,75 | 19,75 | 19,65 | 19,73 | 0,90% | - |
| 20.05.2026 | 19,53 | 19,63 | 19,50 | 19,55 | 0,13% | - |
| 19.05.2026 | 19,45 | 19,55 | 19,45 | 19,53 | 3,31% | - |
| 18.05.2026 | 19,15 | 19,15 | 18,90 | 18,90 | 0,80% | - |
| 15.05.2026 | 18,85 | 18,85 | 18,60 | 18,75 | -0,27% | - |
| 14.05.2026 | 18,70 | 18,80 | 18,68 | 18,80 | -0,79% | - |
| 13.05.2026 | 18,85 | 18,98 | 18,80 | 18,95 | 1,61% | - |
| 12.05.2026 | 19,63 | 19,63 | 18,60 | 18,65 | -3,99% | - |
| 11.05.2026 | 19,50 | 19,50 | 19,38 | 19,43 | 1,04% | - |
| 08.05.2026 | 19,20 | 19,23 | 19,18 | 19,23 | -2,04% | - |
| 07.05.2026 | 19,65 | 19,65 | 19,63 | 19,63 | 0,51% | - |
| 06.05.2026 | 19,40 | 19,53 | 19,40 | 19,53 | 1,30% | - |
| 05.05.2026 | 19,23 | 19,30 | 19,23 | 19,28 | -1,03% | - |
| 04.05.2026 | 19,40 | 19,48 | 19,35 | 19,48 | 1,30% | - |
| 30.04.2026 | 19,18 | 19,23 | 19,18 | 19,23 | -0,26% | - |
| 29.04.2026 | 19,28 | 19,30 | 19,28 | 19,28 | 1,72% | - |
| 28.04.2026 | 19,00 | 19,00 | 18,93 | 18,95 | 0,26% | - |
| 27.04.2026 | 18,90 | 18,90 | 18,88 | 18,90 | 1,34% | - |
| 24.04.2026 | 18,55 | 18,68 | 18,55 | 18,65 | 0,54% | - |
| 23.04.2026 | 18,73 | 18,73 | 18,53 | 18,55 | -3,13% | - |
| 22.04.2026 | 19,03 | 19,18 | 19,03 | 19,15 | -1,67% | - |
| 21.04.2026 | 19,48 | 19,50 | 19,48 | 19,48 | -1,89% | - |
| 20.04.2026 | 20,13 | 20,13 | 19,75 | 19,85 | -1,37% | - |