21,700€
2,84%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,79% | - |
| 01.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | - |
| 29.05.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -1,31% | - |
| 28.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,26% | - |
| 27.05.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -0,78% | - |
| 26.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,26% | - |
| 25.05.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -1,03% | - |
| 22.05.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 0,52% | - |
| 21.05.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 1,04% | - |
| 20.05.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,00% | - |
| 19.05.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 2,41% | - |
| 18.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 15.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,82% | - |
| 14.05.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -0,82% | - |
| 13.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -4,91% | - |
| 12.05.2026 | 19,30 | 19,35 | 19,30 | 19,35 | 1,57% | 48,00 |
| 11.05.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 1,87% | - |
| 08.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 07.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,85% | - |
| 06.05.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 1,07% | - |
| 05.05.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -1,06% | - |
| 04.05.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,53% | - |
| 30.04.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 0,53% | - |
| 29.04.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 1,08% | - |
| 28.04.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,27% | - |
| 27.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 24.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 23.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | - |
| 22.04.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -2,64% | - |
| 21.04.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -5,25% | - |
| 20.04.2026 | 19,70 | 20,00 | 19,70 | 20,00 | -1,96% | 43,00 |
| 17.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 16.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 14.04.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 3,47% | - |
| 13.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | - |
| 10.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,26% | - |
| 09.04.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,26% | - |
| 08.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,32% | - |
| 07.04.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 2,16% | - |
| 02.04.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -4,13% | - |
| 01.04.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -1,28% | - |
| 31.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,49% | - |
| 30.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -3,37% | - |
| 27.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 26.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 25.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 24.03.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 23.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | - |
| 20.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -1,95% | - |
| 19.03.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,49% | - |
| 18.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 17.03.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 16.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 13.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 12.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 11.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,46% | - |
| 10.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |