22,150€
0,68%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 22,05 | 22,10 | 21,75 | 22,10 | 0,45% | - |
| 27.02.2025 | 21,70 | 22,20 | 21,70 | 22,00 | 0,92% | 1.252,00 |
| 26.02.2025 | 22,00 | 22,00 | 21,70 | 21,80 | -0,91% | 428,00 |
| 25.02.2025 | 22,20 | 22,20 | 21,90 | 22,00 | -0,90% | 484,00 |
| 24.02.2025 | 22,50 | 22,60 | 22,10 | 22,20 | -1,77% | 768,00 |
| 21.02.2025 | 23,00 | 23,20 | 22,30 | 22,60 | -1,74% | 1.147,00 |
| 20.02.2025 | 23,00 | 23,20 | 22,00 | 23,00 | 0,00% | 1.599,00 |
| 19.02.2025 | 23,20 | 23,20 | 22,50 | 23,00 | -0,86% | 2.429,00 |
| 18.02.2025 | 23,20 | 23,40 | 23,00 | 23,20 | 0,00% | 1.450,00 |
| 17.02.2025 | 23,20 | 23,30 | 23,10 | 23,20 | 0,87% | 675,00 |
| 14.02.2025 | 23,50 | 23,90 | 23,00 | 23,00 | -2,13% | 1.107,00 |
| 13.02.2025 | 23,90 | 23,90 | 23,50 | 23,50 | 0,00% | 118,00 |
| 12.02.2025 | 24,10 | 24,40 | 23,50 | 23,50 | -1,26% | 1.360,00 |
| 11.02.2025 | 24,20 | 24,20 | 23,30 | 23,80 | 0,85% | 386,00 |
| 10.02.2025 | 23,70 | 24,20 | 23,30 | 23,60 | -0,84% | 1.227,00 |
| 07.02.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | 160,00 |
| 06.02.2025 | 24,60 | 24,60 | 23,90 | 24,00 | -2,04% | 527,00 |
| 05.02.2025 | 24,70 | 24,80 | 23,90 | 24,50 | -2,00% | 667,00 |
| 04.02.2025 | 24,40 | 25,00 | 23,60 | 25,00 | 2,46% | 873,00 |
| 03.02.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -3,17% | 447,00 |
| 31.01.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -1,18% | 288,00 |
| 30.01.2025 | 25,70 | 25,70 | 25,10 | 25,50 | 0,39% | 432,00 |
| 29.01.2025 | 25,10 | 25,40 | 24,80 | 25,40 | 1,20% | 135,00 |
| 28.01.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | 1,00 |
| 27.01.2025 | 25,00 | 25,00 | 24,40 | 25,00 | 0,00% | 803,00 |
| 24.01.2025 | 22,90 | 25,00 | 22,70 | 25,00 | 9,17% | 1.247,00 |
| 23.01.2025 | 23,30 | 23,30 | 22,80 | 22,90 | -1,72% | 190,00 |
| 22.01.2025 | 23,60 | 23,60 | 23,00 | 23,30 | -1,27% | 142,00 |
| 21.01.2025 | 23,60 | 23,80 | 22,90 | 23,60 | 0,00% | 866,00 |
| 20.01.2025 | 24,80 | 24,80 | 23,40 | 23,60 | -5,22% | 928,00 |
| 17.01.2025 | 25,10 | 25,20 | 24,90 | 24,90 | 0,00% | 591,00 |
| 16.01.2025 | 25,40 | 25,40 | 24,90 | 24,90 | -1,97% | 125,00 |
| 15.01.2025 | 25,10 | 25,40 | 25,10 | 25,40 | 1,20% | 154,00 |
| 14.01.2025 | 25,70 | 25,70 | 25,10 | 25,10 | -2,33% | 75,00 |
| 13.01.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 1,18% | 173,00 |
| 10.01.2025 | 25,10 | 25,40 | 24,90 | 25,40 | 1,20% | 236,00 |
| 09.01.2025 | 25,50 | 25,50 | 25,10 | 25,10 | -1,57% | 206,00 |
| 08.01.2025 | 25,80 | 25,80 | 25,50 | 25,50 | -1,16% | 129,00 |
| 07.01.2025 | 24,60 | 25,80 | 24,50 | 25,80 | 5,31% | 1.185,00 |
| 06.01.2025 | 23,90 | 24,50 | 23,90 | 24,50 | 2,08% | 209,00 |
| 03.01.2025 | 24,30 | 24,30 | 24,00 | 24,00 | 0,00% | 279,00 |
| 02.01.2025 | 23,40 | 24,30 | 23,40 | 24,00 | 1,27% | 253,00 |
| 31.12.2024 | 23,10 | 23,70 | 23,10 | 23,70 | 2,60% | 95,00 |
| 30.12.2024 | 23,30 | 23,30 | 22,50 | 23,10 | -0,86% | 1.178,00 |
| 27.12.2024 | 22,70 | 23,30 | 22,50 | 23,30 | 1,30% | 438,00 |
| 24.12.2024 | 23,70 | 23,70 | 22,80 | 23,00 | 2,22% | 1.345,00 |
| 23.12.2024 | 23,60 | 23,70 | 22,00 | 22,50 | -3,85% | 1.939,00 |
| 20.12.2024 | 24,40 | 24,40 | 22,70 | 23,40 | -1,68% | 1.650,00 |
| 19.12.2024 | 24,10 | 24,10 | 23,70 | 23,80 | -1,24% | 510,00 |
| 18.12.2024 | 25,30 | 25,30 | 24,00 | 24,10 | -4,74% | 865,00 |
| 17.12.2024 | 25,10 | 25,30 | 24,40 | 25,30 | 1,20% | 513,00 |
| 16.12.2024 | 25,00 | 25,00 | 24,50 | 25,00 | -1,19% | 537,00 |
| 13.12.2024 | 25,50 | 25,50 | 25,20 | 25,30 | -1,17% | 1.266,00 |
| 12.12.2024 | 25,20 | 25,60 | 25,10 | 25,60 | 0,39% | 521,00 |
| 11.12.2024 | 25,40 | 25,50 | 25,40 | 25,50 | 1,19% | 273,00 |
| 10.12.2024 | 25,40 | 25,70 | 25,10 | 25,20 | -0,79% | 95,00 |
| 09.12.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 2,42% | 369,00 |
| 06.12.2024 | 23,70 | 24,80 | 23,70 | 24,80 | 5,08% | 2.098,00 |
| 05.12.2024 | 24,00 | 24,00 | 22,30 | 23,60 | -4,84% | 1.576,00 |
| 04.12.2024 | 24,90 | 25,00 | 24,80 | 24,80 | -1,98% | 753,00 |
| 03.12.2024 | 25,50 | 25,50 | 25,30 | 25,30 | -0,78% | 1.237,00 |
| 02.12.2024 | 26,60 | 26,80 | 24,80 | 25,50 | -4,14% | 1.100,00 |
| 29.11.2024 | 26,00 | 26,60 | 26,00 | 26,60 | 2,31% | 340,00 |
| 28.11.2024 | 25,80 | 26,80 | 25,70 | 26,00 | 1,17% | 479,00 |
| 27.11.2024 | 25,60 | 25,90 | 25,30 | 25,70 | 0,39% | 605,00 |
| 26.11.2024 | 25,00 | 25,80 | 23,00 | 25,60 | 4,07% | 3.214,00 |
| 25.11.2024 | 23,60 | 24,60 | 23,00 | 24,60 | 4,24% | 1.243,00 |
| 22.11.2024 | 23,40 | 23,60 | 23,10 | 23,60 | 0,64% | 300,00 |
| 21.11.2024 | 23,25 | 23,70 | 23,25 | 23,45 | -0,64% | - |
| 20.11.2024 | 23,40 | 23,60 | 23,00 | 23,60 | 0,85% | 365,00 |
| 19.11.2024 | 23,40 | 23,40 | 22,50 | 23,40 | 0,00% | 548,00 |
| 18.11.2024 | 23,60 | 23,60 | 23,20 | 23,40 | 0,00% | 752,00 |
| 15.11.2024 | 24,00 | 24,20 | 23,40 | 23,40 | -2,50% | 1.051,00 |
| 14.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 276,00 |
| 13.11.2024 | 24,00 | 24,40 | 24,00 | 24,10 | 0,42% | 171,00 |
| 12.11.2024 | 24,00 | 24,20 | 24,00 | 24,00 | 0,00% | 1.151,00 |
| 11.11.2024 | 23,40 | 24,00 | 23,40 | 24,00 | 2,56% | 653,00 |
| 08.11.2024 | 23,80 | 23,80 | 23,30 | 23,40 | -1,68% | 223,00 |
| 07.11.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 100,00 |
| 06.11.2024 | 24,50 | 24,50 | 23,40 | 24,00 | -3,23% | 754,00 |
| 05.11.2024 | 25,40 | 25,40 | 23,70 | 24,80 | -2,36% | 1.358,00 |
| 04.11.2024 | 26,00 | 26,00 | 24,70 | 25,40 | -3,05% | 2.252,00 |
| 01.11.2024 | 27,40 | 27,40 | 26,00 | 26,20 | -4,38% | 344,00 |
| 31.10.2024 | 27,40 | 27,40 | 26,20 | 27,40 | 0,00% | 346,00 |
| 30.10.2024 | 27,10 | 27,40 | 26,80 | 27,40 | 0,00% | 74,00 |
| 29.10.2024 | 27,70 | 27,70 | 27,10 | 27,40 | -1,08% | 182,00 |
| 28.10.2024 | 26,30 | 27,70 | 26,10 | 27,70 | 2,97% | 2.340,00 |
| 25.10.2024 | 27,00 | 27,00 | 26,00 | 26,90 | -0,37% | 404,00 |
| 24.10.2024 | 27,00 | 27,00 | 26,40 | 27,00 | 0,00% | 239,00 |
| 23.10.2024 | 27,00 | 27,00 | 26,50 | 27,00 | 0,00% | 89,00 |
| 22.10.2024 | 27,60 | 27,90 | 27,00 | 27,00 | -2,17% | 2.641,00 |
| 21.10.2024 | 26,40 | 27,60 | 26,40 | 27,60 | 2,22% | 541,00 |
| 18.10.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -1,46% | 1.989,00 |
| 17.10.2024 | 27,20 | 27,40 | 26,70 | 27,40 | 0,74% | 349,00 |
| 16.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,18% | 45,00 |
| 15.10.2024 | 26,95 | 27,20 | 26,65 | 27,15 | -0,91% | - |
| 14.10.2024 | 27,80 | 27,80 | 27,20 | 27,40 | 0,74% | 318,00 |
| 11.10.2024 | 27,10 | 27,20 | 26,90 | 27,20 | 0,74% | 91,00 |
| 10.10.2024 | 27,10 | 27,10 | 27,00 | 27,00 | -0,37% | 75,00 |
| 09.10.2024 | 27,10 | 27,20 | 26,20 | 27,10 | 1,50% | 178,00 |