21,000€
0,96%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,10 | 21,10 | 20,52 | 21,03 | 1,11% | 177,00 |
| 24.04.2025 | 20,68 | 20,82 | 20,41 | 20,80 | 0,58% | 459,00 |
| 23.04.2025 | 20,18 | 20,85 | 20,18 | 20,68 | -3,81% | 3.040,00 |
| 22.04.2025 | 22,80 | 22,80 | 21,50 | 21,50 | -6,52% | 896,00 |
| 17.04.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | 3.275,00 |
| 16.04.2025 | 23,20 | 23,40 | 22,63 | 23,40 | 2,18% | 644,00 |
| 15.04.2025 | 22,50 | 22,93 | 22,50 | 22,90 | 1,80% | 192,00 |
| 14.04.2025 | 22,49 | 22,50 | 22,11 | 22,50 | 2,25% | 168,00 |
| 11.04.2025 | 21,90 | 22,50 | 21,51 | 22,00 | 2,33% | 688,00 |
| 10.04.2025 | 21,00 | 21,59 | 21,00 | 21,50 | 4,37% | 454,00 |
| 09.04.2025 | 20,31 | 20,60 | 20,31 | 20,60 | 0,49% | 25,00 |
| 08.04.2025 | 20,40 | 20,70 | 20,05 | 20,50 | -0,97% | 1.013,00 |
| 07.04.2025 | 22,10 | 22,31 | 20,00 | 20,70 | -7,17% | 2.354,00 |
| 04.04.2025 | 22,10 | 22,50 | 22,10 | 22,30 | 0,00% | 514,00 |
| 03.04.2025 | 23,20 | 23,20 | 22,30 | 22,30 | -2,62% | 895,00 |
| 02.04.2025 | 22,90 | 22,90 | 22,20 | 22,90 | 2,23% | 577,00 |
| 01.04.2025 | 22,20 | 22,40 | 22,10 | 22,40 | 1,36% | 154,00 |
| 31.03.2025 | 22,80 | 23,20 | 22,10 | 22,10 | -2,64% | 3.150,00 |
| 28.03.2025 | 22,70 | 22,70 | 22,40 | 22,70 | 0,00% | 1.246,00 |
| 27.03.2025 | 22,00 | 22,70 | 22,00 | 22,70 | 0,89% | 843,00 |
| 26.03.2025 | 22,70 | 23,10 | 22,20 | 22,50 | -3,02% | 923,00 |
| 25.03.2025 | 23,60 | 23,60 | 22,70 | 23,20 | -1,69% | 262,00 |
| 24.03.2025 | 23,60 | 23,60 | 22,60 | 23,60 | 0,00% | 561,00 |
| 21.03.2025 | 23,10 | 23,60 | 22,90 | 23,60 | 2,16% | 1.826,00 |
| 20.03.2025 | 22,90 | 23,10 | 22,50 | 23,10 | 0,87% | 154,00 |
| 19.03.2025 | 22,60 | 22,90 | 22,40 | 22,90 | 1,33% | 643,00 |
| 18.03.2025 | 22,60 | 22,60 | 22,40 | 22,60 | 0,00% | 632,00 |
| 17.03.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | 249,00 |
| 14.03.2025 | 22,00 | 22,40 | 21,90 | 22,40 | 0,90% | 928,00 |
| 13.03.2025 | 22,90 | 22,90 | 22,20 | 22,20 | -3,90% | 589,00 |
| 12.03.2025 | 23,00 | 23,20 | 22,70 | 23,10 | 0,43% | 306,00 |
| 11.03.2025 | 23,00 | 23,50 | 22,80 | 23,00 | -1,71% | 313,00 |
| 10.03.2025 | 24,20 | 24,20 | 22,70 | 23,40 | -2,09% | 922,00 |
| 07.03.2025 | 24,20 | 24,50 | 23,90 | 23,90 | -1,24% | 403,00 |
| 06.03.2025 | 23,90 | 24,20 | 23,30 | 24,20 | 2,54% | 665,00 |
| 05.03.2025 | 23,30 | 23,60 | 22,80 | 23,60 | 1,29% | 736,00 |
| 04.03.2025 | 23,30 | 23,30 | 22,40 | 23,30 | -3,72% | 915,00 |
| 03.03.2025 | 22,00 | 24,20 | 21,90 | 24,20 | 10,00% | 732,00 |
| 28.02.2025 | 21,80 | 22,00 | 21,60 | 22,00 | 0,00% | 544,00 |
| 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 |