20,700€
2,48%
Echtzeit-Aktienkurs HERIGE S.A. IN.EO 1,50
Bid:
Ask:
Aktienkurse zur HERIGE S.A. IN.EO 1,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,75 | 20,90 | 20,60 | 20,70 | -0,96% | - |
| 08.09.2026 | 20,48 | 20,95 | 20,45 | 20,90 | 1,70% | - |
| 07.09.2026 | 19,83 | 20,70 | 19,80 | 20,55 | 3,27% | - |
| 04.09.2026 | 20,28 | 20,30 | 19,53 | 19,90 | -1,49% | 460,00 |
| 03.09.2026 | 20,40 | 20,45 | 19,65 | 20,20 | -0,98% | - |
| 02.09.2026 | 20,50 | 20,60 | 20,25 | 20,40 | -0,49% | - |
| 01.09.2026 | 21,15 | 21,35 | 20,10 | 20,50 | -3,76% | 270,00 |
| 31.08.2026 | 21,25 | 21,30 | 21,15 | 21,30 | 0,00% | - |
| 28.08.2026 | 21,25 | 21,35 | 21,10 | 21,30 | 0,71% | - |
| 27.08.2026 | 21,05 | 21,25 | 21,05 | 21,15 | 0,48% | - |
| 26.08.2026 | 21,10 | 21,20 | 20,95 | 21,05 | -0,71% | - |
| 25.08.2026 | 21,20 | 21,30 | 21,10 | 21,20 | 0,47% | - |
| 24.08.2026 | 21,15 | 21,30 | 20,95 | 21,10 | -0,24% | - |
| 21.08.2026 | 20,75 | 21,25 | 20,55 | 21,15 | 1,93% | - |
| 20.08.2026 | 21,00 | 21,20 | 20,70 | 20,75 | -0,95% | - |
| 19.08.2026 | 21,15 | 21,85 | 20,95 | 20,95 | -2,56% | - |
| 18.08.2026 | 20,95 | 21,65 | 20,95 | 21,50 | 2,14% | 1.650,00 |
| 17.08.2026 | 21,25 | 21,65 | 21,05 | 21,05 | -2,55% | - |
| 14.08.2026 | 21,65 | 21,75 | 21,55 | 21,60 | -0,23% | - |
| 13.08.2026 | 21,50 | 22,05 | 21,25 | 21,65 | 0,00% | - |
| 12.08.2026 | 21,50 | 21,70 | 21,40 | 21,65 | 0,93% | - |
| 11.08.2026 | 20,85 | 21,85 | 20,80 | 21,45 | 3,13% | - |
| 10.08.2026 | 20,90 | 21,25 | 20,70 | 20,80 | 0,97% | - |
| 07.08.2026 | 20,60 | 20,60 | 20,55 | 20,60 | 0,24% | - |
| 06.08.2026 | 20,70 | 21,00 | 20,50 | 20,55 | -0,48% | - |
| 05.08.2026 | 20,85 | 21,05 | 20,60 | 20,65 | -0,48% | - |
| 04.08.2026 | 20,90 | 21,10 | 20,63 | 20,75 | -0,24% | 902,00 |
| 03.08.2026 | 21,70 | 21,70 | 20,50 | 20,80 | -2,80% | - |
| 31.07.2026 | 21,75 | 21,75 | 21,20 | 21,40 | -0,23% | - |
| 30.07.2026 | 21,45 | 21,55 | 21,40 | 21,45 | -0,46% | - |
| 29.07.2026 | 21,30 | 21,75 | 21,20 | 21,55 | 3,61% | - |
| 28.07.2026 | 21,65 | 21,80 | 20,80 | 20,80 | -3,48% | - |
| 27.07.2026 | 22,55 | 22,70 | 21,30 | 21,55 | -2,71% | 3.654,00 |
| 24.07.2026 | 21,30 | 22,25 | 21,20 | 22,15 | 3,99% | 4.400,00 |
| 23.07.2026 | 20,50 | 21,75 | 20,50 | 21,30 | 0,95% | - |
| 22.07.2026 | 21,30 | 21,30 | 21,05 | 21,10 | -0,71% | - |
| 21.07.2026 | 21,40 | 21,55 | 20,85 | 21,25 | -0,47% | - |
| 20.07.2026 | 21,25 | 21,50 | 21,15 | 21,35 | 0,47% | - |
| 17.07.2026 | 21,20 | 21,30 | 21,15 | 21,25 | -0,70% | - |
| 16.07.2026 | 21,45 | 21,50 | 21,35 | 21,40 | 0,00% | - |
| 15.07.2026 | 21,15 | 21,50 | 21,05 | 21,40 | 1,18% | - |
| 14.07.2026 | 21,40 | 21,60 | 21,15 | 21,15 | -1,17% | - |
| 13.07.2026 | 21,35 | 21,65 | 21,25 | 21,40 | -1,83% | - |
| 10.07.2026 | 21,80 | 21,85 | 21,75 | 21,80 | -0,23% | - |
| 09.07.2026 | 22,15 | 22,15 | 21,75 | 21,85 | 0,23% | - |
| 08.07.2026 | 21,90 | 21,90 | 21,80 | 21,80 | -1,36% | - |
| 07.07.2026 | 21,90 | 22,30 | 21,90 | 22,10 | 0,23% | - |
| 06.07.2026 | 22,05 | 22,05 | 22,00 | 22,05 | -0,23% | 5.000,00 |
| 03.07.2026 | 22,10 | 22,10 | 21,75 | 22,10 | 1,14% | 1.368,00 |
| 02.07.2026 | 21,25 | 21,90 | 21,15 | 21,85 | 4,55% | - |
| 01.07.2026 | 20,50 | 21,15 | 20,40 | 20,90 | 1,95% | - |
| 30.06.2026 | 20,40 | 20,50 | 20,35 | 20,50 | 0,99% | 962,00 |
| 29.06.2026 | 20,25 | 20,35 | 19,95 | 20,30 | 2,78% | 5.450,00 |
| 26.06.2026 | 19,78 | 20,18 | 19,75 | 19,75 | -1,00% | 765,00 |
| 25.06.2026 | 20,05 | 20,10 | 19,83 | 19,95 | -0,62% | - |
| 24.06.2026 | 20,03 | 20,15 | 19,75 | 20,08 | 0,37% | - |
| 23.06.2026 | 19,33 | 20,13 | 19,25 | 20,00 | 2,04% | - |
| 22.06.2026 | 19,58 | 19,83 | 19,58 | 19,60 | 0,51% | - |
| 19.06.2026 | 19,43 | 19,63 | 19,33 | 19,50 | -0,13% | - |
| 18.06.2026 | 19,25 | 19,60 | 19,23 | 19,53 | 1,83% | - |
| 17.06.2026 | 19,20 | 19,38 | 19,10 | 19,18 | 0,39% | - |
| 16.06.2026 | 19,48 | 19,53 | 19,10 | 19,10 | -1,55% | 2.800,00 |
| 15.06.2026 | 19,75 | 19,75 | 18,90 | 19,40 | 1,04% | - |
| 12.06.2026 | 19,38 | 19,38 | 19,10 | 19,20 | -0,52% | - |
| 11.06.2026 | 18,93 | 19,33 | 18,90 | 19,30 | 1,98% | 81,00 |
| 10.06.2026 | 19,20 | 19,28 | 18,93 | 18,93 | -1,94% | - |
| 09.06.2026 | 19,20 | 19,33 | 18,93 | 19,30 | 1,31% | - |
| 08.06.2026 | 18,75 | 19,08 | 18,70 | 19,05 | -0,13% | - |
| 05.06.2026 | 19,33 | 19,58 | 19,00 | 19,08 | -1,93% | - |
| 04.06.2026 | 19,58 | 19,68 | 19,40 | 19,45 | -0,38% | - |
| 03.06.2026 | 19,68 | 19,68 | 19,53 | 19,53 | -0,64% | - |
| 02.06.2026 | 19,78 | 19,85 | 19,58 | 19,65 | 0,13% | - |
| 01.06.2026 | 19,53 | 19,75 | 19,45 | 19,63 | 0,77% | - |
| 29.05.2026 | 19,40 | 19,58 | 19,28 | 19,48 | 0,91% | - |
| 28.05.2026 | 19,38 | 19,65 | 19,25 | 19,30 | -1,28% | - |
| 27.05.2026 | 19,63 | 19,65 | 19,50 | 19,55 | -0,13% | 3.420,00 |
| 26.05.2026 | 19,70 | 19,75 | 19,58 | 19,58 | -1,01% | - |
| 25.05.2026 | 20,18 | 20,18 | 19,63 | 19,78 | 0,51% | - |
| 22.05.2026 | 19,93 | 19,93 | 19,68 | 19,68 | -1,01% | - |
| 21.05.2026 | 19,73 | 19,93 | 19,65 | 19,88 | 0,51% | - |
| 20.05.2026 | 19,55 | 19,78 | 19,55 | 19,78 | 1,02% | - |
| 19.05.2026 | 19,48 | 19,70 | 19,43 | 19,58 | 0,00% | - |
| 18.05.2026 | 18,98 | 19,68 | 18,98 | 19,58 | 2,22% | - |
| 15.05.2026 | 18,63 | 19,23 | 18,63 | 19,15 | 1,59% | - |
| 14.05.2026 | 18,73 | 18,90 | 18,70 | 18,85 | -0,13% | - |
| 13.05.2026 | 18,93 | 18,93 | 18,88 | 18,88 | 0,13% | - |
| 12.05.2026 | 19,63 | 19,75 | 18,45 | 18,85 | -4,56% | - |
| 11.05.2026 | 19,38 | 19,75 | 19,38 | 19,75 | 1,28% | - |
| 08.05.2026 | 19,23 | 19,58 | 19,15 | 19,50 | 1,83% | - |
| 07.05.2026 | 19,63 | 19,68 | 19,13 | 19,15 | -0,52% | - |
| 06.05.2026 | 19,60 | 19,73 | 19,25 | 19,25 | -0,77% | - |
| 05.05.2026 | 19,28 | 19,40 | 19,10 | 19,40 | -0,26% | - |
| 04.05.2026 | 19,48 | 19,50 | 19,33 | 19,45 | 0,26% | - |
| 30.04.2026 | 19,18 | 19,58 | 19,13 | 19,40 | 0,52% | - |
| 29.04.2026 | 19,30 | 19,33 | 19,20 | 19,30 | 0,52% | - |
| 28.04.2026 | 18,98 | 19,23 | 18,95 | 19,20 | 0,79% | - |
| 27.04.2026 | 18,88 | 19,13 | 18,88 | 19,05 | 2,97% | - |
| 24.04.2026 | 18,68 | 19,05 | 18,40 | 18,50 | -0,27% | - |
| 23.04.2026 | 18,55 | 18,98 | 18,53 | 18,55 | -2,50% | - |
| 22.04.2026 | 19,15 | 19,15 | 19,00 | 19,03 | 3,12% | - |