21,950€
4,52%
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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 17.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 16.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 15.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 14.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | - |
| 11.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 10.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 09.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 08.07.2025 | 21,20 | 22,20 | 21,20 | 22,20 | 4,72% | 26,00 |
| 07.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 04.07.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 03.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 02.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 01.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 30.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 27.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 2,27% | - |
| 26.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 25.06.2025 | 21,80 | 22,80 | 21,80 | 22,80 | 5,07% | 9,00 |
| 24.06.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | - |
| 23.06.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,39% | - |
| 20.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 19.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 18.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,24% | - |
| 17.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -3,88% | - |
| 16.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 13.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | - |
| 12.06.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 1,30% | - |
| 11.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 10.06.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 3,03% | 42,00 |
| 09.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
| 06.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | - |
| 05.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 04.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,86% | - |
| 03.06.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,87% | - |
| 02.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -3,75% | - |
| 30.05.2025 | 23,30 | 24,00 | 23,30 | 24,00 | 3,45% | 5,00 |
| 29.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,20% | - |
| 28.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 27.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -3,43% | - |
| 26.05.2025 | 22,50 | 23,30 | 22,50 | 23,30 | 4,48% | 4,00 |
| 23.05.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 22.05.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -2,19% | - |
| 21.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 20.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,15% | - |
| 19.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 16.05.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | - |
| 15.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | - |
| 14.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -1,69% | - |
| 13.05.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 12.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 09.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 08.05.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 2,14% | - |
| 07.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 06.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,20% | - |
| 05.05.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 2,25% | - |
| 02.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,26% | - |
| 30.04.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 3,86% | - |
| 29.04.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 28.04.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,97% | - |
| 25.04.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 24.04.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -5,63% | - |
| 23.04.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -5,33% | - |
| 22.04.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,32% | - |
| 17.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 16.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | - |
| 15.04.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 14.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 11.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 10.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,30% | - |
| 09.04.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -1,00% | - |
| 08.04.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -8,90% | - |
| 07.04.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | - |
| 04.04.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,38% | - |
| 03.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 02.04.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -1,35% | - |
| 01.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 31.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 28.03.2025 | 21,90 | 22,80 | 21,90 | 22,80 | 4,11% | 47,00 |
| 27.03.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -2,67% | - |
| 26.03.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 25.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 24.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,80% | - |
| 21.03.2025 | 22,20 | 23,70 | 22,20 | 23,70 | 6,76% | 12,00 |
| 20.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
| 19.03.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 18.03.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,84% | - |
| 17.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 14.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,11% | - |
| 13.03.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 12.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 11.03.2025 | 22,60 | 23,60 | 22,60 | 23,60 | -0,42% | 42,00 |
| 10.03.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,85% | - |
| 07.03.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 2,62% | - |
| 06.03.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 05.03.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 1,34% | - |
| 04.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | - |
| 03.03.2025 | 21,70 | 22,90 | 21,70 | 22,90 | 5,53% | 6,00 |
| 28.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 27.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 26.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |