1,389€
-5,12%
Echtzeit-Aktienkurs Hertz Global Holdings
Bid:
Ask:
Aktienkurse zur Hertz Global Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,44 | 1,47 | 1,39 | 1,42 | -1,87% | - |
| 11.11.2026 | 1,35 | 1,48 | 1,34 | 1,44 | 7,69% | 92.848,00 |
| 10.11.2026 | 1,46 | 1,48 | 1,34 | 1,34 | -8,16% | 76.000,00 |
| 09.11.2026 | 1,49 | 1,52 | 1,43 | 1,46 | -3,19% | - |
| 06.11.2026 | 1,60 | 1,66 | 1,46 | 1,51 | -6,34% | 13.300,00 |
| 05.11.2026 | 2,17 | 2,19 | 1,49 | 1,61 | -19,95% | 30.957,00 |
| 04.11.2026 | 1,85 | 2,06 | 1,85 | 2,01 | 10,80% | 60.000,00 |
| 03.11.2026 | 1,74 | 1,89 | 1,73 | 1,81 | 4,31% | 20.000,00 |
| 02.11.2026 | 1,72 | 1,78 | 1,70 | 1,74 | 1,87% | 45.000,00 |
| 30.10.2026 | 1,71 | 1,76 | 1,66 | 1,71 | -1,39% | 37.000,00 |
| 29.10.2026 | 1,72 | 1,77 | 1,68 | 1,73 | 0,82% | 48.000,00 |
| 28.10.2026 | 1,79 | 1,82 | 1,69 | 1,72 | -3,70% | - |
| 27.10.2026 | 1,74 | 1,82 | 1,73 | 1,78 | 3,00% | - |
| 26.10.2026 | 1,82 | 1,90 | 1,67 | 1,73 | -5,10% | 78.960,00 |
| 23.10.2026 | 1,96 | 2,02 | 1,82 | 1,82 | -6,41% | 32.000,00 |
| 22.10.2026 | 1,83 | 2,19 | 1,80 | 1,95 | 5,47% | - |
| 21.10.2026 | 1,73 | 1,85 | 1,67 | 1,85 | 7,82% | - |
| 20.10.2026 | 1,63 | 1,94 | 1,62 | 1,71 | 5,80% | - |
| 19.10.2026 | 1,55 | 1,65 | 1,50 | 1,62 | 4,85% | - |
| 16.10.2026 | 1,66 | 1,67 | 1,54 | 1,55 | -5,62% | - |
| 15.10.2026 | 1,63 | 1,78 | 1,61 | 1,64 | -1,03% | - |
| 14.10.2026 | 1,70 | 1,75 | 1,61 | 1,65 | -2,82% | - |
| 13.10.2026 | 1,66 | 1,76 | 1,62 | 1,70 | 2,35% | - |
| 12.10.2026 | 1,71 | 1,72 | 1,63 | 1,66 | -2,81% | - |
| 09.10.2026 | 1,74 | 1,78 | 1,66 | 1,71 | -1,78% | 24.800,00 |
| 08.10.2026 | 1,86 | 1,86 | 1,70 | 1,74 | -6,24% | 24.800,00 |
| 07.10.2026 | 1,88 | 2,00 | 1,75 | 1,86 | 1,75% | 119.200,00 |
| 06.10.2026 | 1,60 | 1,88 | 1,58 | 1,83 | 12,86% | - |
| 05.10.2026 | 1,57 | 1,64 | 1,54 | 1,62 | 3,06% | - |
| 02.10.2026 | 1,55 | 1,59 | 1,53 | 1,57 | -1,69% | - |
| 01.10.2026 | 1,48 | 1,60 | 1,45 | 1,60 | 9,16% | - |
| 30.09.2026 | 1,49 | 1,53 | 1,46 | 1,46 | -1,55% | - |
| 29.09.2026 | 1,49 | 1,52 | 1,45 | 1,49 | -0,34% | - |
| 28.09.2026 | 1,53 | 1,55 | 1,48 | 1,49 | -3,24% | - |
| 25.09.2026 | 1,55 | 1,55 | 1,51 | 1,54 | -0,13% | 56.000,00 |
| 24.09.2026 | 1,52 | 1,57 | 1,51 | 1,54 | 0,65% | - |
| 23.09.2026 | 1,63 | 1,64 | 1,53 | 1,53 | -5,49% | - |
| 22.09.2026 | 1,61 | 1,67 | 1,61 | 1,62 | 0,81% | - |
| 21.09.2026 | 1,59 | 1,63 | 1,56 | 1,61 | 1,71% | - |
| 18.09.2026 | 1,63 | 1,63 | 1,54 | 1,58 | -1,06% | - |
| 17.09.2026 | 1,65 | 1,69 | 1,60 | 1,60 | -1,11% | - |
| 16.09.2026 | 1,67 | 1,69 | 1,61 | 1,62 | -3,81% | - |
| 15.09.2026 | 1,70 | 1,73 | 1,68 | 1,68 | -1,29% | 70.000,00 |
| 14.09.2026 | 1,75 | 1,79 | 1,67 | 1,70 | -3,51% | - |
| 11.09.2026 | 1,78 | 1,80 | 1,74 | 1,77 | 0,11% | - |
| 10.09.2026 | 1,79 | 1,81 | 1,76 | 1,76 | -1,23% | 106.000,00 |
| 09.09.2026 | 1,88 | 1,90 | 1,77 | 1,79 | -5,05% | - |
| 08.09.2026 | 1,94 | 1,98 | 1,87 | 1,88 | -3,24% | - |
| 07.09.2026 | 1,96 | 1,97 | 1,88 | 1,94 | -2,07% | - |
| 04.09.2026 | 1,94 | 1,99 | 1,93 | 1,98 | 2,11% | - |
| 03.09.2026 | 2,01 | 2,04 | 1,87 | 1,94 | -2,31% | - |
| 02.09.2026 | 1,94 | 2,10 | 1,92 | 1,99 | 3,59% | 94.500,00 |
| 01.09.2026 | 1,96 | 1,98 | 1,87 | 1,92 | -1,69% | - |
| 31.08.2026 | 1,84 | 1,97 | 1,80 | 1,95 | 6,03% | 4.600,00 |
| 28.08.2026 | 1,75 | 1,89 | 1,73 | 1,84 | 4,84% | 46.000,00 |
| 27.08.2026 | 1,82 | 1,83 | 1,76 | 1,76 | -4,04% | - |
| 26.08.2026 | 1,91 | 1,95 | 1,81 | 1,83 | -3,93% | - |
| 25.08.2026 | 1,85 | 1,92 | 1,84 | 1,91 | 0,95% | - |
| 24.08.2026 | 1,92 | 2,01 | 1,88 | 1,89 | -0,53% | - |
| 21.08.2026 | 1,77 | 1,97 | 1,77 | 1,90 | 6,21% | 42.000,00 |
| 20.08.2026 | 1,83 | 1,87 | 1,74 | 1,79 | -3,25% | 76.280,00 |
| 19.08.2026 | 1,77 | 1,89 | 1,73 | 1,85 | 1,99% | 248.314,00 |
| 18.08.2026 | 1,85 | 1,86 | 1,77 | 1,81 | -4,13% | 57.000,00 |
| 17.08.2026 | 1,97 | 1,98 | 1,84 | 1,89 | -2,73% | - |
| 14.08.2026 | 2,00 | 2,17 | 1,92 | 1,94 | -3,33% | 53.300,00 |
| 13.08.2026 | 2,47 | 2,55 | 1,99 | 2,01 | -16,91% | 11.880,00 |
| 12.08.2026 | 2,13 | 2,47 | 2,07 | 2,42 | 14,60% | 93.000,00 |
| 11.08.2026 | 1,81 | 2,37 | 1,79 | 2,11 | 12,06% | 37.140,00 |
| 10.08.2026 | 1,98 | 2,23 | 1,84 | 1,88 | -4,90% | 62.800,00 |
| 07.08.2026 | 2,36 | 2,53 | 1,86 | 1,98 | 13,21% | 65.261,00 |
| 06.08.2026 | 1,40 | 1,90 | 1,38 | 1,75 | 29,08% | 39.033,00 |
| 05.08.2026 | 1,32 | 1,36 | 1,26 | 1,36 | 3,51% | 59.655,00 |
| 04.08.2026 | 1,36 | 1,38 | 1,30 | 1,31 | -1,95% | 23.280,00 |
| 03.08.2026 | 1,38 | 1,42 | 1,29 | 1,34 | -2,91% | - |
| 31.07.2026 | 1,45 | 1,47 | 1,35 | 1,38 | -4,78% | - |
| 30.07.2026 | 1,45 | 1,48 | 1,42 | 1,44 | -3,09% | 238.680,00 |
| 29.07.2026 | 1,57 | 1,58 | 1,38 | 1,49 | -3,50% | - |
| 28.07.2026 | 1,76 | 1,78 | 1,54 | 1,54 | -12,47% | - |
| 27.07.2026 | 1,62 | 1,76 | 1,58 | 1,76 | 9,29% | - |
| 24.07.2026 | 1,70 | 1,76 | 1,60 | 1,61 | -3,58% | - |
| 23.07.2026 | 1,71 | 1,79 | 1,65 | 1,67 | -1,76% | - |
| 22.07.2026 | 1,62 | 1,79 | 1,61 | 1,70 | 6,43% | - |
| 21.07.2026 | 1,55 | 1,61 | 1,50 | 1,60 | 3,22% | - |
| 20.07.2026 | 1,58 | 1,60 | 1,53 | 1,55 | -3,30% | 20.900,00 |
| 17.07.2026 | 1,64 | 1,65 | 1,54 | 1,60 | -1,60% | - |
| 16.07.2026 | 1,66 | 1,71 | 1,61 | 1,63 | -0,85% | 17.500,00 |
| 15.07.2026 | 1,62 | 1,72 | 1,61 | 1,64 | 2,37% | - |
| 14.07.2026 | 1,64 | 1,66 | 1,53 | 1,61 | -0,37% | - |
| 13.07.2026 | 1,80 | 1,81 | 1,61 | 1,61 | -10,44% | 16.500,00 |
| 10.07.2026 | 1,91 | 1,92 | 1,80 | 1,80 | -4,56% | 24.500,00 |
| 09.07.2026 | 1,73 | 1,91 | 1,72 | 1,89 | 10,62% | 14.700,00 |
| 08.07.2026 | 1,83 | 1,85 | 1,70 | 1,71 | -6,22% | - |
| 07.07.2026 | 1,80 | 1,96 | 1,80 | 1,82 | 1,22% | - |
| 06.07.2026 | 1,87 | 1,95 | 1,78 | 1,80 | -4,01% | 30.000,00 |
| 03.07.2026 | 1,88 | 1,88 | 1,86 | 1,87 | 1,57% | 132.800,00 |
| 02.07.2026 | 1,93 | 1,97 | 1,83 | 1,84 | -2,75% | 176.800,00 |
| 01.07.2026 | 2,01 | 2,01 | 1,88 | 1,89 | -5,77% | 6.368,00 |
| 30.06.2026 | 2,04 | 2,09 | 1,88 | 2,01 | -1,95% | 18.800,00 |
| 29.06.2026 | 2,34 | 2,41 | 1,98 | 2,05 | -11,37% | - |
| 26.06.2026 | 2,38 | 2,40 | 2,26 | 2,31 | -1,70% | 8.955,00 |