110,350€
-4,04%
Echtzeit-Aktienkurs Herc Holdings
Bid:
Ask:
Aktienkurse zur Herc Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 115,00 | 116,50 | 108,30 | 109,35 | -5,28% | - |
| 13.10.2026 | 114,20 | 115,70 | 112,00 | 115,45 | 1,14% | - |
| 12.10.2026 | 110,50 | 115,60 | 109,90 | 114,15 | 3,54% | - |
| 09.10.2026 | 110,40 | 112,20 | 108,60 | 110,25 | -1,34% | - |
| 08.10.2026 | 110,80 | 112,70 | 109,10 | 111,75 | 0,68% | - |
| 07.10.2026 | 119,85 | 120,35 | 110,20 | 111,00 | -8,07% | - |
| 06.10.2026 | 120,95 | 125,50 | 120,20 | 120,75 | 0,00% | - |
| 05.10.2026 | 124,55 | 124,75 | 120,10 | 120,75 | -1,23% | - |
| 02.10.2026 | 117,60 | 123,75 | 117,30 | 122,25 | 4,40% | - |
| 01.10.2026 | 110,70 | 117,10 | 106,75 | 117,10 | 6,17% | - |
| 30.09.2026 | 112,55 | 114,85 | 110,10 | 110,30 | -1,47% | - |
| 29.09.2026 | 117,65 | 119,40 | 110,10 | 111,95 | -5,81% | - |
| 28.09.2026 | 118,05 | 119,55 | 115,50 | 118,85 | 0,00% | - |
| 25.09.2026 | 115,65 | 122,45 | 113,75 | 118,85 | 3,80% | - |
| 24.09.2026 | 120,25 | 120,50 | 112,90 | 114,50 | -5,29% | - |
| 23.09.2026 | 126,20 | 126,50 | 120,90 | 120,90 | -4,39% | - |
| 22.09.2026 | 122,75 | 128,10 | 122,10 | 126,45 | 2,93% | - |
| 21.09.2026 | 118,35 | 123,35 | 117,40 | 122,85 | 4,20% | - |
| 18.09.2026 | 121,15 | 122,35 | 116,85 | 117,90 | -2,56% | - |
| 17.09.2026 | 125,25 | 127,40 | 120,90 | 121,00 | -2,81% | - |
| 16.09.2026 | 120,55 | 126,20 | 120,10 | 124,50 | 3,66% | - |
| 15.09.2026 | 121,40 | 122,30 | 119,40 | 120,10 | -1,19% | - |
| 14.09.2026 | 121,75 | 124,05 | 117,95 | 121,55 | -0,65% | - |
| 11.09.2026 | 122,85 | 125,50 | 120,75 | 122,35 | 0,45% | - |
| 10.09.2026 | 126,25 | 127,60 | 121,80 | 121,80 | -2,09% | - |
| 09.09.2026 | 125,80 | 132,10 | 123,50 | 124,40 | -1,23% | - |
| 08.09.2026 | 120,85 | 130,15 | 120,65 | 125,95 | 3,88% | - |
| 07.09.2026 | 121,45 | 121,45 | 120,80 | 121,25 | 0,00% | - |
| 04.09.2026 | 119,45 | 122,40 | 117,60 | 121,25 | 1,13% | - |
| 03.09.2026 | 119,00 | 122,10 | 116,15 | 119,90 | 1,18% | - |
| 02.09.2026 | 121,15 | 123,65 | 118,50 | 118,50 | -2,43% | - |
| 01.09.2026 | 131,40 | 131,50 | 120,55 | 121,45 | -6,79% | - |
| 31.08.2026 | 129,60 | 132,60 | 126,95 | 130,30 | 0,23% | - |
| 28.08.2026 | 133,50 | 135,35 | 128,00 | 130,00 | -3,20% | - |
| 27.08.2026 | 134,25 | 136,55 | 131,10 | 134,30 | 0,34% | - |
| 26.08.2026 | 133,80 | 137,75 | 132,90 | 133,85 | -0,04% | - |
| 25.08.2026 | 137,25 | 147,00 | 133,00 | 133,90 | -2,01% | - |
| 24.08.2026 | 138,55 | 140,00 | 135,85 | 136,65 | -0,69% | - |
| 21.08.2026 | 138,35 | 143,15 | 135,40 | 137,60 | -0,51% | - |
| 20.08.2026 | 143,95 | 144,10 | 137,10 | 138,30 | -3,96% | - |
| 19.08.2026 | 143,80 | 145,80 | 141,15 | 144,00 | -0,10% | - |
| 18.08.2026 | 149,30 | 149,75 | 143,30 | 144,15 | -3,55% | - |
| 17.08.2026 | 149,70 | 150,95 | 147,60 | 149,45 | -0,50% | - |
| 14.08.2026 | 146,25 | 150,40 | 144,80 | 150,20 | 2,63% | - |
| 13.08.2026 | 146,30 | 147,20 | 143,45 | 146,35 | -0,27% | - |
| 12.08.2026 | 148,20 | 149,60 | 144,80 | 146,75 | -1,08% | - |
| 11.08.2026 | 147,05 | 152,35 | 146,00 | 148,35 | 0,78% | - |
| 10.08.2026 | 145,35 | 148,10 | 144,70 | 147,20 | 1,27% | - |
| 07.08.2026 | 145,65 | 149,00 | 142,90 | 145,35 | -0,48% | - |
| 06.08.2026 | 146,55 | 147,25 | 143,80 | 146,05 | 0,03% | - |
| 05.08.2026 | 148,60 | 149,35 | 145,60 | 146,00 | -1,68% | - |
| 04.08.2026 | 142,75 | 149,65 | 142,15 | 148,50 | 4,50% | - |
| 03.08.2026 | 130,90 | 142,10 | 130,70 | 142,10 | 9,01% | - |
| 31.07.2026 | 127,40 | 131,10 | 123,95 | 130,35 | 2,92% | - |
| 30.07.2026 | 125,00 | 128,90 | 124,25 | 126,65 | 1,60% | - |
| 29.07.2026 | 129,00 | 130,65 | 122,15 | 124,65 | -4,37% | - |
| 28.07.2026 | 140,75 | 145,80 | 127,10 | 130,35 | -7,45% | - |
| 27.07.2026 | 143,70 | 146,55 | 138,40 | 140,85 | -0,98% | - |
| 24.07.2026 | 143,45 | 144,65 | 140,15 | 142,25 | -0,63% | - |
| 23.07.2026 | 133,15 | 144,80 | 132,20 | 143,15 | 7,83% | 910,00 |
| 22.07.2026 | 129,60 | 133,60 | 127,85 | 132,75 | 1,61% | - |
| 21.07.2026 | 129,55 | 132,30 | 126,85 | 130,65 | 1,16% | - |
| 20.07.2026 | 130,45 | 132,90 | 129,10 | 129,15 | -0,54% | - |
| 17.07.2026 | 132,95 | 133,90 | 128,45 | 129,85 | -2,59% | - |
| 16.07.2026 | 129,95 | 136,10 | 129,70 | 133,30 | 2,11% | - |
| 15.07.2026 | 128,85 | 130,60 | 125,80 | 130,55 | 1,16% | - |
| 14.07.2026 | 129,55 | 132,25 | 126,45 | 129,05 | -0,73% | - |
| 13.07.2026 | 130,05 | 132,05 | 127,10 | 130,00 | -0,65% | - |
| 10.07.2026 | 126,75 | 133,75 | 126,65 | 130,85 | 3,28% | - |
| 09.07.2026 | 122,85 | 127,40 | 122,30 | 126,70 | 3,81% | - |
| 08.07.2026 | 115,95 | 122,10 | 112,95 | 122,05 | 6,92% | - |
| 07.07.2026 | 118,75 | 119,30 | 111,60 | 114,15 | -3,75% | - |
| 06.07.2026 | 118,10 | 120,15 | 117,15 | 118,60 | 0,51% | - |
| 03.07.2026 | 118,05 | 118,20 | 117,60 | 118,00 | 0,17% | - |
| 02.07.2026 | 123,15 | 124,20 | 115,80 | 117,80 | -4,46% | - |
| 01.07.2026 | 125,25 | 127,45 | 123,30 | 123,30 | -1,79% | - |
| 30.06.2026 | 128,55 | 130,15 | 123,65 | 125,55 | -0,75% | - |
| 29.06.2026 | 133,45 | 133,60 | 125,85 | 126,50 | -4,85% | - |
| 26.06.2026 | 134,05 | 136,50 | 131,90 | 132,95 | -0,71% | - |
| 25.06.2026 | 125,95 | 137,60 | 125,95 | 133,90 | 6,91% | - |
| 24.06.2026 | 125,95 | 129,85 | 124,55 | 125,25 | -0,75% | - |
| 23.06.2026 | 133,85 | 134,40 | 126,20 | 126,20 | -5,96% | 12.690,00 |
| 22.06.2026 | 135,10 | 136,90 | 132,05 | 134,20 | -0,52% | - |
| 19.06.2026 | 135,35 | 135,45 | 134,85 | 134,90 | -0,59% | - |
| 18.06.2026 | 126,55 | 137,20 | 126,45 | 135,70 | 7,57% | 4.050,00 |
| 17.06.2026 | 129,95 | 135,15 | 126,15 | 126,15 | -2,89% | - |
| 16.06.2026 | 130,85 | 133,55 | 129,80 | 129,90 | -0,69% | - |
| 15.06.2026 | 125,75 | 132,95 | 125,60 | 130,80 | 4,51% | - |
| 12.06.2026 | 123,35 | 127,10 | 122,45 | 125,15 | 2,08% | - |
| 11.06.2026 | 122,85 | 125,80 | 122,05 | 122,60 | -0,69% | - |
| 10.06.2026 | 129,65 | 132,95 | 123,15 | 123,45 | -3,97% | - |
| 09.06.2026 | 125,95 | 130,10 | 123,80 | 128,55 | 1,78% | - |
| 08.06.2026 | 118,15 | 127,20 | 118,05 | 126,30 | 6,67% | - |
| 05.06.2026 | 120,85 | 126,25 | 116,90 | 118,40 | -2,67% | - |
| 04.06.2026 | 113,65 | 122,00 | 113,65 | 121,65 | 7,04% | - |
| 03.06.2026 | 110,25 | 113,80 | 107,45 | 113,65 | 1,93% | 3.200,00 |
| 02.06.2026 | 111,05 | 114,35 | 110,45 | 111,50 | -0,04% | - |
| 01.06.2026 | 114,25 | 115,00 | 107,20 | 111,55 | -2,23% | - |
| 29.05.2026 | 117,35 | 119,25 | 114,00 | 114,10 | -3,18% | - |
| 28.05.2026 | 118,95 | 119,45 | 114,50 | 117,85 | -0,72% | - |