21,950€
2,09%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 11.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 10.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | - |
| 09.12.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 2,93% | - |
| 08.12.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 05.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | - |
| 04.12.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 2,01% | - |
| 03.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,25% | - |
| 02.12.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -1,24% | - |
| 01.12.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 28.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | - |
| 27.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 26.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 25.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 2,50% | - |
| 24.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 21.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 20.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | - |
| 19.11.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -1,24% | - |
| 18.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,95% | - |
| 17.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 14.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 13.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | - |
| 12.11.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 11.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 10.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 07.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 06.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 05.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 04.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 03.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 31.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 30.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 29.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 28.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 27.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 24.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 23.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 22.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | - |
| 21.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | - |
| 20.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 17.10.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 16.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 15.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 14.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 13.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 2,45% | - |
| 10.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 09.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 08.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 07.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,35% | - |
| 06.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -2,34% | - |
| 03.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 02.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 01.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 30.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 3,48% | - |
| 29.09.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 26.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,76% | - |
| 25.09.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 1,28% | - |
| 24.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,45% | - |
| 23.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 3,84% | - |
| 22.09.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -6,01% | - |
| 19.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | - |
| 18.09.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 17.09.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 16.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,37% | - |
| 15.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 2,93% | - |
| 12.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 3,02% | - |
| 10.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,85% | - |
| 09.09.2025 | 20,05 | 20,30 | 19,70 | 20,28 | 2,40% | - |
| 08.09.2025 | 19,40 | 19,88 | 18,95 | 19,80 | 2,59% | - |
| 05.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,93% | - |
| 04.09.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -6,25% | - |
| 03.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | - |
| 02.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -4,69% | - |
| 01.09.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 29.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,39% | - |
| 28.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 27.08.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 26.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 25.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 22.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 21.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,93% | - |
| 20.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 19.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -2,27% | - |
| 18.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 15.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 14.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 12.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,90% | - |
| 11.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 08.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 07.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,28% | - |
| 06.08.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,39% | - |
| 05.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 04.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -4,19% | - |
| 01.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,90% | - |
| 31.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 30.07.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 29.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,23% | - |
| 28.07.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 0,46% | 7,00 |
| 25.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |