150,500€
-3,90%
Echtzeit-Aktienkurs Herc Holdings
Bid:
Ask:
Aktienkurse zur Herc Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 156,90 | 157,35 | 150,50 | 150,50 | -4,44% | - |
| 11.11.2026 | 147,85 | 158,10 | 147,60 | 157,50 | 6,13% | - |
| 10.11.2026 | 149,60 | 150,15 | 146,95 | 148,40 | -0,03% | - |
| 09.11.2026 | 136,95 | 151,10 | 136,35 | 148,45 | 8,40% | - |
| 06.11.2026 | 132,80 | 139,90 | 132,10 | 136,95 | 3,20% | - |
| 05.11.2026 | 141,15 | 145,05 | 130,20 | 132,70 | -6,12% | - |
| 04.11.2026 | 151,55 | 154,45 | 137,60 | 141,35 | -6,64% | - |
| 03.11.2026 | 149,45 | 154,15 | 148,80 | 151,40 | -0,30% | - |
| 02.11.2026 | 148,65 | 155,65 | 148,00 | 151,85 | 2,36% | - |
| 30.10.2026 | 154,60 | 154,80 | 146,05 | 148,35 | -4,07% | - |
| 29.10.2026 | 150,30 | 156,20 | 147,75 | 154,65 | 3,48% | - |
| 28.10.2026 | 140,05 | 150,95 | 139,95 | 149,45 | 6,45% | 144,00 |
| 27.10.2026 | 114,15 | 141,95 | 114,00 | 140,40 | 23,00% | 420,00 |
| 26.10.2026 | 114,40 | 117,55 | 109,65 | 114,15 | -0,39% | - |
| 23.10.2026 | 118,75 | 119,00 | 112,30 | 114,60 | -3,74% | - |
| 22.10.2026 | 116,70 | 119,95 | 112,20 | 119,05 | 1,80% | - |
| 21.10.2026 | 111,80 | 118,80 | 111,55 | 116,95 | 4,70% | - |
| 20.10.2026 | 110,95 | 113,45 | 108,25 | 111,70 | 0,81% | - |
| 19.10.2026 | 108,80 | 112,95 | 108,30 | 110,80 | 2,21% | - |
| 16.10.2026 | 110,60 | 112,30 | 107,30 | 108,40 | -2,17% | - |
| 15.10.2026 | 109,85 | 111,35 | 107,55 | 110,80 | 0,41% | - |
| 14.10.2026 | 115,00 | 116,50 | 108,30 | 110,35 | -4,42% | - |
| 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% | - |