22,950€
-4,38%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 19.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 18.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | - |
| 17.12.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -1,20% | - |
| 16.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 13.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | - |
| 12.12.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 1,20% | - |
| 11.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 10.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 09.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,98% | - |
| 06.12.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -3,29% | - |
| 05.12.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -3,19% | - |
| 04.12.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,57% | - |
| 03.12.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,16% | - |
| 02.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 29.11.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 1,57% | - |
| 28.11.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 2,82% | - |
| 27.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 26.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 25.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
| 22.11.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -1,91% | - |
| 21.11.2024 | 23,35 | 23,80 | 22,90 | 23,55 | 3,74% | - |
| 20.11.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 19.11.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -2,14% | - |
| 18.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | - |
| 15.11.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 14.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 13.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | - |
| 12.11.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 1,29% | - |
| 11.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | - |
| 08.11.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 07.11.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -1,27% | - |
| 06.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,45% | - |
| 05.11.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -3,89% | - |
| 04.11.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -3,75% | - |
| 01.11.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 31.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 30.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | - |
| 29.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,92% | - |
| 28.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -0,38% | - |
| 25.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | - |
| 24.10.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -1,50% | - |
| 23.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -0,37% | - |
| 22.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,37% | - |
| 21.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 1,14% | - |
| 18.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 17.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,37% | - |
| 16.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,11% | - |
| 15.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 14.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 11.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | - |
| 10.10.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 09.10.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,38% | - |
| 08.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | - |
| 07.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -2,61% | - |
| 04.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,37% | - |
| 03.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,75% | - |
| 02.10.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | - |
| 01.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 30.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 27.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 26.09.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -1,89% | - |
| 25.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 24.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,99% | - |
| 23.09.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,57% | - |
| 20.09.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,19% | - |
| 19.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 18.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 17.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,64% | - |
| 16.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -3,64% | - |
| 13.09.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,79% | - |
| 12.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | - |
| 11.09.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 1,45% | - |
| 10.09.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,79% | - |
| 09.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 06.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | - |
| 05.09.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | - |
| 04.09.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,07% | - |
| 03.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | - |
| 02.09.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 30.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,05% | - |
| 29.08.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 1,06% | - |
| 28.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,07% | - |
| 27.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,00% | - |
| 26.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
| 23.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 22.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | - |
| 21.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,35% | - |
| 20.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,08% | - |
| 19.08.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -2,11% | - |
| 16.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 1,06% | - |
| 15.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 14.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 13.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 12.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 09.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 08.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 07.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | - |
| 06.08.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 1,52% | - |
| 05.08.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -5,05% | - |