19,450€
0,52%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.04.2026 | 20,90 | 20,90 | 20,10 | 20,13 | -3,48% | - |
| 16.04.2026 | 21,30 | 21,35 | 20,80 | 20,85 | -2,11% | - |
| 15.04.2026 | 21,20 | 21,30 | 21,20 | 21,30 | -0,23% | - |
| 14.04.2026 | 21,30 | 21,35 | 21,30 | 21,35 | -0,23% | - |
| 13.04.2026 | 20,33 | 21,45 | 20,33 | 21,40 | 8,63% | - |
| 10.04.2026 | 19,70 | 19,70 | 19,63 | 19,70 | 0,77% | - |
| 09.04.2026 | 19,50 | 19,65 | 19,50 | 19,55 | -5,10% | - |
| 08.04.2026 | 20,60 | 20,65 | 20,60 | 20,60 | 6,46% | - |
| 07.04.2026 | 19,40 | 19,40 | 19,33 | 19,35 | 4,17% | - |
| 02.04.2026 | 19,00 | 19,00 | 18,50 | 18,58 | -6,54% | - |
| 01.04.2026 | 19,85 | 19,88 | 19,85 | 19,88 | -1,73% | - |
| 31.03.2026 | 20,13 | 20,38 | 20,03 | 20,23 | -1,82% | - |
| 30.03.2026 | 20,55 | 20,60 | 20,55 | 20,60 | -3,29% | - |
| 27.03.2026 | 21,35 | 21,40 | 21,30 | 21,30 | 1,91% | - |
| 26.03.2026 | 20,80 | 20,90 | 20,80 | 20,90 | -0,71% | - |
| 25.03.2026 | 21,10 | 21,10 | 21,00 | 21,05 | 1,69% | - |
| 24.03.2026 | 20,60 | 20,70 | 20,60 | 20,70 | 0,98% | - |
| 23.03.2026 | 20,60 | 20,65 | 20,50 | 20,50 | -0,24% | - |
| 20.03.2026 | 20,55 | 20,55 | 20,50 | 20,55 | -1,44% | - |
| 19.03.2026 | 20,90 | 20,90 | 20,85 | 20,85 | -2,11% | - |
| 18.03.2026 | 21,05 | 21,30 | 21,05 | 21,30 | -0,47% | - |
| 17.03.2026 | 21,35 | 21,40 | 21,30 | 21,40 | -1,83% | - |
| 16.03.2026 | 21,90 | 21,90 | 21,80 | 21,80 | 0,93% | - |
| 13.03.2026 | 21,60 | 21,75 | 21,60 | 21,60 | 2,13% | - |
| 12.03.2026 | 21,20 | 21,20 | 21,15 | 21,15 | -1,17% | - |
| 11.03.2026 | 21,40 | 21,40 | 21,35 | 21,40 | 1,42% | - |
| 10.03.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 4,84% | - |
| 09.03.2026 | 20,15 | 20,23 | 20,05 | 20,13 | -5,52% | - |
| 06.03.2026 | 21,15 | 21,30 | 21,15 | 21,30 | 1,67% | - |
| 05.03.2026 | 20,95 | 20,95 | 20,90 | 20,95 | -0,95% | - |
| 04.03.2026 | 21,10 | 21,20 | 21,10 | 21,15 | -1,63% | - |
| 03.03.2026 | 21,65 | 21,65 | 21,50 | 21,50 | -1,15% | - |
| 02.03.2026 | 21,80 | 21,80 | 21,75 | 21,75 | -1,14% | - |
| 27.02.2026 | 21,10 | 22,05 | 21,10 | 22,00 | 5,77% | 42,00 |
| 26.02.2026 | 20,85 | 20,85 | 20,80 | 20,80 | 0,00% | - |
| 25.02.2026 | 21,25 | 21,30 | 20,75 | 20,80 | -3,70% | - |
| 24.02.2026 | 21,55 | 21,60 | 21,55 | 21,60 | -0,46% | - |
| 23.02.2026 | 21,75 | 21,75 | 21,70 | 21,70 | -0,23% | - |
| 20.02.2026 | 21,80 | 21,90 | 21,65 | 21,75 | -0,46% | - |
| 19.02.2026 | 21,80 | 21,85 | 21,80 | 21,85 | -0,68% | - |
| 18.02.2026 | 21,95 | 22,00 | 21,95 | 22,00 | 0,46% | - |
| 17.02.2026 | 21,95 | 21,95 | 21,90 | 21,90 | -1,35% | - |
| 16.02.2026 | 22,15 | 22,20 | 22,15 | 22,20 | 1,14% | - |
| 13.02.2026 | 21,95 | 22,00 | 21,95 | 21,95 | 1,39% | - |
| 12.02.2026 | 21,70 | 21,70 | 21,65 | 21,65 | 0,00% | - |
| 11.02.2026 | 21,40 | 21,75 | 21,35 | 21,65 | 2,61% | - |
| 10.02.2026 | 21,15 | 21,15 | 21,10 | 21,10 | -0,24% | - |
| 09.02.2026 | 21,50 | 21,80 | 21,15 | 21,15 | -5,37% | - |
| 06.02.2026 | 22,40 | 22,40 | 22,35 | 22,35 | 0,68% | - |
| 05.02.2026 | 22,20 | 22,20 | 22,15 | 22,20 | 2,30% | - |
| 04.02.2026 | 21,65 | 21,70 | 21,65 | 21,70 | 0,23% | - |
| 03.02.2026 | 21,10 | 21,70 | 21,10 | 21,65 | 3,59% | - |
| 02.02.2026 | 21,00 | 21,00 | 20,85 | 20,90 | -2,56% | - |
| 30.01.2026 | 21,45 | 21,45 | 21,40 | 21,45 | -1,15% | - |
| 29.01.2026 | 21,70 | 21,75 | 21,70 | 21,70 | -0,23% | - |
| 28.01.2026 | 21,80 | 21,80 | 21,75 | 21,75 | 1,87% | - |
| 27.01.2026 | 21,40 | 21,40 | 21,35 | 21,35 | 2,15% | - |
| 26.01.2026 | 20,90 | 20,95 | 20,90 | 20,90 | -1,18% | - |
| 23.01.2026 | 21,15 | 21,15 | 21,10 | 21,15 | -0,94% | - |
| 22.01.2026 | 21,40 | 21,40 | 21,30 | 21,35 | 0,23% | - |
| 21.01.2026 | 21,25 | 21,30 | 21,25 | 21,30 | 0,24% | - |
| 20.01.2026 | 21,80 | 21,80 | 20,80 | 21,25 | -0,70% | - |
| 19.01.2026 | 21,55 | 21,55 | 21,40 | 21,40 | -1,61% | - |
| 16.01.2026 | 21,75 | 21,75 | 21,70 | 21,75 | -0,23% | - |
| 15.01.2026 | 21,75 | 21,80 | 21,75 | 21,80 | 0,23% | - |
| 14.01.2026 | 21,75 | 21,80 | 21,75 | 21,75 | -0,23% | 11,00 |
| 13.01.2026 | 21,75 | 21,80 | 21,75 | 21,80 | 0,23% | - |
| 12.01.2026 | 21,85 | 21,85 | 21,75 | 21,75 | -0,46% | - |
| 09.01.2026 | 21,60 | 21,85 | 21,55 | 21,85 | 0,46% | - |
| 08.01.2026 | 21,70 | 21,75 | 21,70 | 21,75 | 0,00% | - |
| 07.01.2026 | 21,65 | 21,80 | 21,55 | 21,75 | -0,23% | - |