22,150€
3,02%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -1,81% | - |
| 24.02.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,34% | - |
| 21.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 20.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,32% | - |
| 19.02.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 18.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | - |
| 17.02.2025 | 22,60 | 23,50 | 22,60 | 23,50 | 1,29% | 20,00 |
| 14.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | - |
| 13.02.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | - |
| 12.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 11.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -5,35% | - |
| 10.02.2025 | 23,50 | 24,30 | 23,50 | 24,30 | 2,10% | 16,00 |
| 07.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | - |
| 06.02.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 05.02.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -2,43% | - |
| 04.02.2025 | 24,40 | 24,70 | 24,40 | 24,70 | 0,82% | 22,00 |
| 03.02.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -6,13% | - |
| 31.01.2025 | 25,20 | 26,10 | 25,20 | 26,10 | 4,82% | 8,00 |
| 30.01.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | - |
| 29.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 28.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | - |
| 27.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 24.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 23.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 22.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,00% | - |
| 21.01.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -5,28% | - |
| 20.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 17.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 16.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 15.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 14.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 13.01.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -1,20% | - |
| 10.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 09.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 08.01.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 5,46% | - |
| 07.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 06.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | - |
| 03.01.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 2,16% | - |
| 02.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,04% | - |
| 30.12.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -2,62% | - |
| 27.12.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 2,69% | - |
| 23.12.2024 | 22,50 | 22,50 | 22,30 | 22,30 | -5,91% | 67,00 |
| 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% | - |