21,700€
1,88%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 22,05 | 22,15 | 22,05 | 22,15 | 3,99% | - |
| 15.10.2025 | 21,35 | 22,10 | 21,30 | 21,30 | 0,24% | - |
| 14.10.2025 | 21,25 | 21,50 | 21,25 | 21,25 | 1,67% | - |
| 13.10.2025 | 21,05 | 21,35 | 20,90 | 20,90 | 2,96% | - |
| 10.10.2025 | 20,85 | 21,15 | 20,30 | 20,30 | 0,50% | - |
| 09.10.2025 | 20,95 | 20,95 | 20,20 | 20,20 | 0,00% | - |
| 08.10.2025 | 20,85 | 20,90 | 20,20 | 20,20 | -0,49% | - |
| 07.10.2025 | 20,65 | 20,85 | 20,30 | 20,30 | 0,50% | - |
| 06.10.2025 | 21,30 | 21,60 | 20,20 | 20,20 | -7,76% | - |
| 03.10.2025 | 21,75 | 22,10 | 21,75 | 21,90 | 2,34% | - |
| 02.10.2025 | 21,55 | 21,85 | 21,40 | 21,40 | 0,94% | - |
| 01.10.2025 | 21,40 | 21,60 | 21,15 | 21,20 | 0,95% | - |
| 30.09.2025 | 21,20 | 21,45 | 21,00 | 21,00 | -0,71% | - |
| 29.09.2025 | 20,48 | 21,20 | 20,48 | 21,15 | 6,42% | - |
| 26.09.2025 | 20,63 | 20,65 | 19,88 | 19,88 | 0,38% | - |
| 24.09.2025 | 20,10 | 21,15 | 19,80 | 19,80 | -1,61% | - |
| 23.09.2025 | 20,60 | 20,95 | 19,93 | 20,13 | -2,31% | - |
| 22.09.2025 | 19,98 | 20,75 | 19,98 | 20,60 | 0,00% | - |
| 19.09.2025 | 21,20 | 21,55 | 19,88 | 20,60 | -1,44% | - |
| 18.09.2025 | 21,65 | 21,75 | 20,90 | 20,90 | 0,00% | - |
| 17.09.2025 | 21,90 | 21,95 | 20,90 | 20,90 | -0,48% | - |
| 16.09.2025 | 21,95 | 22,50 | 21,00 | 21,00 | -4,11% | - |
| 15.09.2025 | 21,50 | 22,30 | 21,30 | 21,90 | 5,80% | - |
| 12.09.2025 | 20,85 | 22,00 | 20,70 | 20,70 | 1,97% | - |
| 11.09.2025 | 20,75 | 21,00 | 20,30 | 20,30 | -2,17% | - |
| 10.09.2025 | 20,33 | 20,85 | 20,33 | 20,75 | 4,01% | - |
| 08.09.2025 | 19,45 | 19,95 | 19,38 | 19,95 | 2,84% | - |
| 05.09.2025 | 19,90 | 20,00 | 19,23 | 19,40 | -1,65% | - |
| 04.09.2025 | 19,15 | 19,85 | 18,90 | 19,73 | 3,14% | - |
| 03.09.2025 | 20,43 | 20,50 | 18,98 | 19,13 | -6,48% | - |
| 02.09.2025 | 20,70 | 21,05 | 20,35 | 20,45 | -1,45% | - |
| 01.09.2025 | 21,65 | 21,75 | 20,55 | 20,75 | -4,60% | - |
| 29.08.2025 | 21,75 | 21,95 | 21,55 | 21,75 | 0,00% | - |
| 28.08.2025 | 22,00 | 22,25 | 21,60 | 21,75 | -1,14% | - |
| 27.08.2025 | 22,05 | 22,30 | 21,95 | 22,00 | -0,23% | - |
| 26.08.2025 | 22,20 | 22,30 | 21,85 | 22,05 | -0,45% | - |
| 25.08.2025 | 21,85 | 22,25 | 21,85 | 22,15 | 1,37% | - |
| 22.08.2025 | 21,65 | 22,00 | 21,25 | 21,85 | 0,92% | - |
| 21.08.2025 | 21,70 | 21,75 | 21,60 | 21,65 | -0,46% | - |
| 20.08.2025 | 21,90 | 22,05 | 21,70 | 21,75 | -0,91% | - |
| 19.08.2025 | 21,85 | 22,05 | 21,85 | 21,95 | 0,00% | - |
| 18.08.2025 | 22,35 | 22,45 | 21,40 | 21,95 | -2,23% | - |
| 15.08.2025 | 22,35 | 22,45 | 22,25 | 22,45 | 0,22% | - |
| 14.08.2025 | 22,40 | 22,45 | 22,35 | 22,40 | -0,22% | - |
| 13.08.2025 | 22,40 | 22,45 | 22,35 | 22,45 | 0,22% | - |
| 12.08.2025 | 22,50 | 22,55 | 22,40 | 22,40 | -0,44% | - |
| 11.08.2025 | 22,70 | 22,95 | 22,50 | 22,50 | -1,10% | - |
| 08.08.2025 | 22,85 | 23,10 | 22,70 | 22,75 | -0,44% | - |
| 07.08.2025 | 22,75 | 23,00 | 22,65 | 22,85 | 0,00% | - |
| 06.08.2025 | 22,25 | 22,90 | 22,25 | 22,85 | 2,70% | - |
| 05.08.2025 | 21,95 | 22,35 | 21,95 | 22,25 | 1,37% | - |
| 04.08.2025 | 21,00 | 22,10 | 21,00 | 21,95 | 4,52% | - |
| 01.08.2025 | 21,90 | 21,95 | 21,00 | 21,00 | -4,11% | - |
| 31.07.2025 | 21,55 | 21,95 | 21,55 | 21,90 | 1,39% | - |
| 30.07.2025 | 21,30 | 21,65 | 21,30 | 21,60 | 1,41% | - |
| 29.07.2025 | 21,45 | 21,55 | 21,30 | 21,30 | -0,47% | - |
| 28.07.2025 | 21,90 | 21,95 | 21,40 | 21,40 | -2,51% | - |
| 25.07.2025 | 22,00 | 22,25 | 21,90 | 21,95 | -0,23% | - |
| 24.07.2025 | 22,00 | 22,15 | 21,85 | 22,00 | -0,23% | - |
| 23.07.2025 | 21,85 | 22,25 | 21,75 | 22,05 | 0,92% | - |
| 22.07.2025 | 22,15 | 22,25 | 21,55 | 21,85 | -1,35% | - |
| 21.07.2025 | 21,95 | 22,25 | 21,75 | 22,15 | 0,91% | - |
| 18.07.2025 | 21,70 | 22,20 | 21,65 | 21,95 | 1,15% | - |
| 17.07.2025 | 21,45 | 21,70 | 21,30 | 21,70 | 1,64% | - |
| 16.07.2025 | 21,45 | 21,80 | 21,15 | 21,35 | -0,47% | - |
| 15.07.2025 | 21,50 | 21,55 | 21,15 | 21,45 | -0,46% | - |
| 14.07.2025 | 21,40 | 21,70 | 21,35 | 21,55 | 0,94% | - |
| 11.07.2025 | 21,90 | 22,05 | 21,10 | 21,35 | -2,51% | - |
| 10.07.2025 | 22,20 | 22,25 | 21,80 | 21,90 | -1,13% | - |
| 09.07.2025 | 21,80 | 22,25 | 21,75 | 22,15 | 1,61% | - |
| 08.07.2025 | 21,65 | 21,90 | 21,65 | 21,80 | 0,93% | - |
| 07.07.2025 | 21,60 | 21,75 | 21,55 | 21,60 | -0,23% | - |
| 04.07.2025 | 21,70 | 21,75 | 21,20 | 21,65 | -0,46% | - |
| 03.07.2025 | 21,85 | 22,15 | 21,65 | 21,75 | -0,23% | - |
| 02.07.2025 | 21,90 | 21,95 | 21,80 | 21,80 | -0,23% | - |
| 01.07.2025 | 21,95 | 22,00 | 21,85 | 21,85 | -0,23% | - |
| 30.06.2025 | 22,75 | 22,85 | 21,90 | 21,90 | -4,16% | - |
| 27.06.2025 | 22,85 | 23,00 | 22,65 | 22,85 | -0,44% | - |
| 26.06.2025 | 22,00 | 22,95 | 22,00 | 22,95 | 2,68% | - |
| 25.06.2025 | 22,15 | 22,50 | 22,15 | 22,35 | 0,45% | - |
| 24.06.2025 | 22,00 | 22,30 | 22,00 | 22,25 | 1,14% | - |
| 23.06.2025 | 22,35 | 22,80 | 21,85 | 22,00 | -1,57% | - |
| 20.06.2025 | 22,00 | 22,65 | 21,90 | 22,35 | 2,05% | - |
| 19.06.2025 | 21,80 | 22,25 | 21,80 | 21,90 | -1,57% | - |
| 18.06.2025 | 22,20 | 22,35 | 22,15 | 22,25 | 0,23% | - |
| 17.06.2025 | 22,00 | 22,75 | 22,00 | 22,20 | -1,11% | - |
| 16.06.2025 | 23,60 | 23,65 | 22,25 | 22,45 | -5,07% | - |
| 13.06.2025 | 23,40 | 23,65 | 23,35 | 23,65 | 0,42% | - |
| 12.06.2025 | 23,80 | 23,85 | 23,50 | 23,55 | -1,26% | - |
| 11.06.2025 | 23,00 | 23,95 | 23,00 | 23,85 | 1,71% | - |
| 10.06.2025 | 23,40 | 23,45 | 23,40 | 23,45 | 0,21% | - |
| 09.06.2025 | 23,50 | 23,55 | 23,40 | 23,40 | -0,43% | - |
| 06.06.2025 | 23,10 | 23,55 | 23,10 | 23,50 | 0,00% | - |
| 05.06.2025 | 23,00 | 23,60 | 23,00 | 23,50 | 0,43% | - |
| 04.06.2025 | 23,10 | 23,55 | 23,10 | 23,40 | -0,64% | - |
| 03.06.2025 | 23,70 | 23,75 | 23,40 | 23,55 | -0,84% | - |
| 02.06.2025 | 23,10 | 23,75 | 23,10 | 23,75 | 1,28% | - |
| 30.05.2025 | 23,70 | 23,85 | 23,40 | 23,45 | -1,05% | - |
| 29.05.2025 | 23,55 | 23,70 | 23,40 | 23,70 | 0,42% | - |
| 28.05.2025 | 22,70 | 23,60 | 22,70 | 23,60 | 2,16% | - |