22,050€
1,15%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,65 | 22,10 | 21,65 | 22,05 | 1,15% | - |
| 14.10.2025 | 21,50 | 21,80 | 21,00 | 21,80 | 1,40% | 581,00 |
| 13.10.2025 | 21,30 | 21,50 | 21,20 | 21,50 | 1,42% | 1.140,00 |
| 10.10.2025 | 20,90 | 21,20 | 20,60 | 21,20 | 1,44% | 94,00 |
| 09.10.2025 | 20,60 | 20,90 | 20,50 | 20,90 | -1,42% | 434,00 |
| 08.10.2025 | 21,20 | 21,20 | 20,20 | 21,20 | 0,00% | 620,00 |
| 07.10.2025 | 20,90 | 21,20 | 20,60 | 21,20 | 1,44% | 187,00 |
| 06.10.2025 | 21,30 | 21,30 | 20,10 | 20,90 | -3,24% | 1.774,00 |
| 03.10.2025 | 22,20 | 22,20 | 20,30 | 21,60 | -2,70% | 5.833,00 |
| 02.10.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | 166,00 |
| 01.10.2025 | 21,10 | 21,60 | 21,10 | 21,60 | 1,41% | 981,00 |
| 30.09.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | 47,00 |
| 29.09.2025 | 20,70 | 21,30 | 20,70 | 21,30 | 2,40% | 2.591,00 |
| 26.09.2025 | 20,50 | 20,80 | 20,00 | 20,80 | 2,46% | 1.124,00 |
| 25.09.2025 | 21,50 | 21,50 | 20,30 | 20,30 | -5,58% | 312,00 |
| 24.09.2025 | 21,20 | 21,50 | 20,00 | 21,50 | 1,42% | 364,00 |
| 23.09.2025 | 20,70 | 21,20 | 19,60 | 21,20 | 1,44% | 876,00 |
| 22.09.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 1,46% | 143,00 |
| 19.09.2025 | 21,50 | 21,50 | 19,45 | 20,60 | -4,19% | 1.695,00 |
| 18.09.2025 | 21,50 | 21,50 | 21,20 | 21,50 | 0,00% | 206,00 |
| 17.09.2025 | 21,80 | 21,80 | 21,50 | 21,50 | 0,00% | 54,00 |
| 16.09.2025 | 21,80 | 22,00 | 21,50 | 21,50 | -1,38% | 51,00 |
| 15.09.2025 | 22,40 | 22,40 | 21,80 | 21,80 | -2,68% | 64,00 |
| 12.09.2025 | 21,40 | 22,40 | 21,20 | 22,40 | 5,16% | 1.004,00 |
| 11.09.2025 | 21,10 | 21,30 | 20,60 | 21,30 | 1,91% | 335,00 |
| 10.09.2025 | 20,60 | 21,30 | 20,30 | 20,90 | 1,46% | 1.067,00 |
| 09.09.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 577,00 |
| 08.09.2025 | 19,90 | 20,20 | 19,75 | 20,20 | 1,00% | 781,00 |
| 05.09.2025 | 20,00 | 20,10 | 19,00 | 20,00 | 0,00% | 985,00 |
| 04.09.2025 | 19,00 | 20,30 | 18,70 | 20,00 | 5,82% | 1.137,00 |
| 03.09.2025 | 20,50 | 20,50 | 18,70 | 18,90 | -7,80% | 2.966,00 |
| 02.09.2025 | 21,20 | 21,20 | 20,30 | 20,50 | -3,30% | 1.102,00 |
| 01.09.2025 | 21,20 | 21,20 | 20,50 | 21,20 | -2,75% | 2.066,00 |
| 29.08.2025 | 22,00 | 22,20 | 21,40 | 21,80 | -2,24% | 500,00 |
| 28.08.2025 | 22,40 | 22,40 | 21,30 | 22,30 | -0,45% | 805,00 |
| 27.08.2025 | 22,30 | 22,40 | 22,00 | 22,40 | 0,45% | 1.446,00 |
| 26.08.2025 | 22,30 | 22,50 | 21,80 | 22,30 | 0,00% | 918,00 |
| 25.08.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 0,90% | 554,00 |
| 22.08.2025 | 21,80 | 22,10 | 21,30 | 22,10 | 1,38% | 1.162,00 |
| 21.08.2025 | 21,80 | 21,80 | 21,50 | 21,80 | 0,00% | 37,00 |
| 20.08.2025 | 22,00 | 22,00 | 21,60 | 21,80 | -0,91% | 448,00 |
| 19.08.2025 | 22,10 | 22,10 | 22,00 | 22,00 | -0,45% | 745,00 |
| 18.08.2025 | 22,10 | 22,10 | 21,40 | 22,10 | -2,21% | 1.498,00 |
| 15.08.2025 | 22,60 | 22,70 | 22,10 | 22,60 | 1,35% | 280,00 |
| 14.08.2025 | 22,40 | 22,60 | 22,30 | 22,30 | -0,89% | 273,00 |
| 13.08.2025 | 22,30 | 22,50 | 22,30 | 22,50 | 0,00% | 243,00 |
| 12.08.2025 | 22,30 | 22,50 | 22,30 | 22,50 | -0,88% | 395,00 |
| 11.08.2025 | 22,90 | 22,90 | 22,30 | 22,70 | -0,87% | 369,00 |
| 08.08.2025 | 23,30 | 23,30 | 22,60 | 22,90 | -1,72% | 559,00 |
| 07.08.2025 | 23,20 | 23,30 | 22,50 | 23,30 | 0,43% | 564,00 |
| 06.08.2025 | 22,60 | 23,20 | 22,40 | 23,20 | 3,11% | 988,00 |
| 05.08.2025 | 22,40 | 22,50 | 22,40 | 22,50 | 0,45% | 143,00 |
| 04.08.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | 1.238,00 |
| 01.08.2025 | 22,00 | 22,00 | 20,60 | 22,00 | 1,85% | 908,00 |
| 31.07.2025 | 21,60 | 22,10 | 21,60 | 21,60 | -1,82% | 44,00 |
| 30.07.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 3,77% | 475,00 |
| 29.07.2025 | 21,70 | 21,80 | 21,20 | 21,20 | -0,47% | 860,00 |
| 28.07.2025 | 21,70 | 21,70 | 21,30 | 21,30 | -1,84% | 658,00 |
| 25.07.2025 | 22,10 | 22,30 | 21,70 | 21,70 | -2,69% | 869,00 |
| 24.07.2025 | 22,20 | 22,30 | 21,80 | 22,30 | -0,45% | 400,00 |
| 23.07.2025 | 22,40 | 22,40 | 21,80 | 22,40 | 0,45% | 1.590,00 |
| 22.07.2025 | 22,00 | 22,30 | 21,40 | 22,30 | 1,36% | 465,00 |
| 21.07.2025 | 22,40 | 22,40 | 21,60 | 22,00 | -1,79% | 700,00 |
| 18.07.2025 | 21,90 | 22,40 | 21,50 | 22,40 | 2,28% | 2.928,00 |
| 17.07.2025 | 21,60 | 21,90 | 21,20 | 21,90 | 0,00% | 603,00 |
| 16.07.2025 | 21,70 | 21,90 | 21,00 | 21,90 | -0,45% | 1.064,00 |
| 15.07.2025 | 21,40 | 22,00 | 21,10 | 22,00 | 1,38% | 1.145,00 |
| 14.07.2025 | 21,50 | 21,70 | 21,20 | 21,70 | -0,46% | 430,00 |
| 11.07.2025 | 22,20 | 22,20 | 21,00 | 21,80 | -1,80% | 2.112,00 |
| 10.07.2025 | 22,00 | 22,20 | 21,70 | 22,20 | -0,89% | 3.165,00 |
| 09.07.2025 | 22,00 | 22,40 | 21,60 | 22,40 | 1,82% | 563,00 |
| 08.07.2025 | 21,90 | 22,00 | 21,60 | 22,00 | 0,46% | 336,00 |
| 07.07.2025 | 21,70 | 21,90 | 21,40 | 21,90 | 0,92% | 715,00 |
| 04.07.2025 | 21,60 | 21,70 | 21,60 | 21,70 | 0,46% | 248,00 |
| 03.07.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -0,46% | 174,00 |
| 02.07.2025 | 22,00 | 22,00 | 21,70 | 21,70 | -1,36% | 284,00 |
| 01.07.2025 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | 651,00 |
| 30.06.2025 | 22,00 | 22,20 | 22,00 | 22,00 | -2,65% | 1.235,00 |
| 27.06.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -2,59% | 499,00 |
| 26.06.2025 | 22,90 | 23,20 | 22,40 | 23,20 | 1,31% | 465,00 |
| 25.06.2025 | 22,50 | 22,90 | 22,10 | 22,90 | 1,78% | 289,00 |
| 24.06.2025 | 22,20 | 22,50 | 22,10 | 22,50 | 1,81% | 190,00 |
| 23.06.2025 | 22,10 | 22,20 | 21,80 | 22,10 | 0,91% | 1.336,00 |
| 20.06.2025 | 22,00 | 22,80 | 21,90 | 21,90 | -0,45% | 1.339,00 |
| 19.06.2025 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | 399,00 |
| 18.06.2025 | 22,40 | 22,50 | 22,00 | 22,00 | -1,79% | 427,00 |
| 17.06.2025 | 22,90 | 22,90 | 22,00 | 22,40 | -3,45% | 629,00 |
| 16.06.2025 | 23,70 | 23,70 | 22,10 | 23,20 | -2,11% | 2.210,00 |
| 13.06.2025 | 23,40 | 23,70 | 23,20 | 23,70 | 1,28% | 123,00 |
| 12.06.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | 101,00 |
| 11.06.2025 | 23,50 | 24,00 | 23,50 | 23,60 | 0,43% | 583,00 |
| 10.06.2025 | 23,50 | 23,50 | 23,30 | 23,50 | 0,00% | 104,00 |
| 09.06.2025 | 23,60 | 23,60 | 23,30 | 23,50 | -0,42% | 172,00 |
| 06.06.2025 | 23,60 | 23,60 | 23,40 | 23,60 | 0,00% | 233,00 |
| 05.06.2025 | 23,50 | 23,60 | 23,50 | 23,60 | 0,43% | 135,00 |
| 04.06.2025 | 23,60 | 23,60 | 23,30 | 23,50 | -0,42% | 196,00 |
| 03.06.2025 | 23,60 | 23,60 | 23,50 | 23,60 | 0,00% | 249,00 |
| 02.06.2025 | 24,00 | 24,00 | 23,50 | 23,60 | -0,84% | 94,00 |
| 30.05.2025 | 23,80 | 23,80 | 23,20 | 23,80 | 0,00% | 830,00 |
| 29.05.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 1,28% | 153,00 |