18,600€
0,27%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,96% | - |
| 19.10.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,00% | - |
| 16.10.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,54% | - |
| 15.10.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -0,54% | - |
| 14.10.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -1,07% | - |
| 13.10.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -1,06% | - |
| 12.10.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 09.10.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | - |
| 08.10.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 1,07% | - |
| 07.10.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 1,90% | - |
| 06.10.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 3,66% | - |
| 05.10.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 1,43% | - |
| 02.10.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 01.10.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 30.09.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 29.09.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 28.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 25.09.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 24.09.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,96% | - |
| 23.09.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 1,71% | - |
| 22.09.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 0,86% | - |
| 21.09.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 18.09.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -0,85% | - |
| 17.09.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -4,36% | - |
| 16.09.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -1,87% | - |
| 15.09.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -5,56% | - |
| 14.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 11.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 10.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | - |
| 08.09.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 2,81% | - |
| 07.09.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -1,26% | - |
| 04.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 03.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 02.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -3,35% | - |
| 01.09.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 31.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 28.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 27.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 26.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 25.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 24.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,97% | - |
| 21.08.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -2,40% | - |
| 20.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | - |
| 19.08.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 18.08.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 17.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -2,82% | - |
| 14.08.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 13.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 12.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 11.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 10.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 1,99% | - |
| 07.08.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 06.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 05.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 04.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 03.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,44% | - |
| 31.07.2026 | 21,30 | 21,30 | 20,50 | 20,50 | -2,84% | 168,00 |
| 30.07.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 29.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 28.07.2026 | 21,10 | 21,20 | 21,10 | 21,20 | -1,85% | 75,00 |
| 27.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 24.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 23.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 22.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 21.07.2026 | 20,90 | 21,40 | 20,90 | 21,40 | 1,90% | 909,00 |
| 20.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 17.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 16.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 15.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 14.07.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 13.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 10.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 09.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 08.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 07.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 06.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 03.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 02.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 01.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 30.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 29.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 26.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 25.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,26% | - |
| 24.06.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 0,26% | - |
| 23.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,31% | - |
| 22.06.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 1,06% | - |
| 19.06.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 1,07% | - |
| 18.06.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 0,00% | - |
| 17.06.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -0,79% | - |
| 16.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,80% | - |
| 15.06.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 0,54% | - |
| 12.06.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,27% | - |
| 11.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,80% | - |
| 10.06.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 0,00% | - |
| 09.06.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -1,06% | - |
| 08.06.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -1,04% | - |
| 05.06.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,00% | - |
| 04.06.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,00% | - |
| 03.06.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,00% | - |