24,250€
-4,53%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,20 | 25,20 | 23,85 | 24,25 | -4,53% | - |
| 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 |
| 08.10.2024 | 26,80 | 27,10 | 26,60 | 26,70 | 0,75% | 330,00 |
| 07.10.2024 | 26,60 | 27,00 | 26,00 | 26,50 | 0,76% | 983,00 |
| 04.10.2024 | 27,10 | 27,10 | 26,20 | 26,30 | -2,59% | 963,00 |
| 03.10.2024 | 27,00 | 27,10 | 26,70 | 27,00 | 0,00% | 84,00 |
| 02.10.2024 | 27,00 | 27,20 | 27,00 | 27,00 | 0,00% | 133,00 |
| 01.10.2024 | 27,20 | 27,20 | 26,90 | 27,00 | 0,00% | 720,00 |
| 30.09.2024 | 26,80 | 27,20 | 26,80 | 27,00 | 0,75% | 554,00 |
| 27.09.2024 | 26,30 | 26,80 | 26,00 | 26,80 | 1,90% | 222,00 |
| 26.09.2024 | 26,60 | 26,60 | 25,70 | 26,30 | 0,00% | 955,00 |
| 25.09.2024 | 26,10 | 26,30 | 25,50 | 26,30 | -1,50% | 1.429,00 |
| 24.09.2024 | 26,80 | 26,80 | 26,40 | 26,70 | 0,00% | 231,00 |
| 23.09.2024 | 25,10 | 26,80 | 25,10 | 26,70 | 3,09% | 908,00 |
| 20.09.2024 | 25,90 | 25,90 | 25,30 | 25,90 | -0,38% | 2.136,00 |
| 19.09.2024 | 25,80 | 26,00 | 25,50 | 26,00 | 0,78% | 132,00 |
| 18.09.2024 | 26,20 | 26,20 | 25,40 | 25,80 | -2,64% | 356,00 |
| 17.09.2024 | 26,30 | 26,50 | 25,30 | 26,50 | 0,76% | 697,00 |
| 16.09.2024 | 26,80 | 26,80 | 26,00 | 26,30 | -0,75% | 583,00 |
| 13.09.2024 | 27,70 | 27,70 | 26,50 | 26,50 | -4,33% | 1.650,00 |
| 12.09.2024 | 27,80 | 28,40 | 27,70 | 27,70 | -3,15% | 479,00 |
| 11.09.2024 | 28,90 | 28,90 | 28,10 | 28,60 | -1,04% | 362,00 |
| 10.09.2024 | 28,80 | 28,90 | 28,20 | 28,90 | 0,35% | 82,00 |
| 09.09.2024 | 28,90 | 28,90 | 27,80 | 28,80 | -0,35% | 407,00 |
| 06.09.2024 | 28,30 | 28,90 | 27,60 | 28,90 | 1,05% | 1.450,00 |
| 05.09.2024 | 28,90 | 28,90 | 28,60 | 28,60 | -1,04% | 3.726,00 |
| 04.09.2024 | 28,70 | 28,90 | 28,30 | 28,90 | -0,34% | 858,00 |
| 03.09.2024 | 28,90 | 29,00 | 28,90 | 29,00 | 0,35% | 117,00 |
| 02.09.2024 | 28,50 | 28,90 | 28,00 | 28,90 | 1,05% | 944,00 |
| 30.08.2024 | 29,40 | 29,40 | 28,60 | 28,60 | -2,05% | 537,00 |
| 29.08.2024 | 29,30 | 29,30 | 28,50 | 29,20 | -0,34% | 331,00 |
| 28.08.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | 18,00 |
| 27.08.2024 | 29,00 | 29,30 | 28,70 | 29,30 | 1,03% | 112,00 |
| 26.08.2024 | 29,00 | 29,00 | 28,30 | 29,00 | 0,69% | 536,00 |
| 23.08.2024 | 28,70 | 28,80 | 28,40 | 28,80 | 1,05% | 273,00 |
| 22.08.2024 | 28,40 | 28,50 | 28,10 | 28,50 | 0,35% | 168,00 |
| 21.08.2024 | 28,40 | 28,40 | 28,10 | 28,40 | 0,00% | 308,00 |
| 20.08.2024 | 28,50 | 28,50 | 28,40 | 28,40 | -0,35% | 24,00 |
| 19.08.2024 | 28,50 | 28,80 | 28,50 | 28,50 | 0,00% | 434,00 |
| 16.08.2024 | 28,80 | 29,10 | 28,50 | 28,50 | -1,04% | 1.641,00 |
| 15.08.2024 | 28,80 | 28,80 | 28,50 | 28,80 | 1,05% | 187,00 |
| 14.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | 10,00 |
| 13.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 1,79% | 4,00 |
| 12.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 419,00 |
| 09.08.2024 | 27,90 | 28,60 | 27,90 | 28,60 | 2,51% | 615,00 |
| 08.08.2024 | 27,90 | 28,00 | 27,60 | 27,90 | 0,00% | 141,00 |
| 07.08.2024 | 27,90 | 27,90 | 27,60 | 27,90 | 0,00% | 362,00 |
| 06.08.2024 | 27,40 | 27,90 | 27,40 | 27,90 | 0,00% | 29.123,00 |
| 05.08.2024 | 27,20 | 27,90 | 27,20 | 27,90 | 1,09% | 1.396,00 |
| 02.08.2024 | 28,00 | 28,00 | 27,60 | 27,60 | -1,43% | 1.199,00 |
| 01.08.2024 | 28,20 | 28,50 | 28,00 | 28,00 | -0,71% | 1.212,00 |
| 31.07.2024 | 28,00 | 28,80 | 28,00 | 28,20 | 0,71% | 5.540,00 |
| 30.07.2024 | 28,00 | 28,10 | 28,00 | 28,00 | 0,00% | 277,00 |
| 29.07.2024 | 27,80 | 28,10 | 27,80 | 28,00 | 0,00% | 344,00 |
| 26.07.2024 | 27,50 | 28,00 | 27,00 | 28,00 | 1,82% | 1.476,00 |
| 25.07.2024 | 26,80 | 27,50 | 26,50 | 27,50 | 3,77% | 1.370,00 |
| 24.07.2024 | 24,60 | 27,00 | 24,30 | 26,50 | -5,36% | 13.255,00 |
| 23.07.2024 | 28,30 | 28,40 | 27,80 | 28,00 | -1,06% | 473,00 |
| 22.07.2024 | 29,40 | 29,40 | 28,10 | 28,30 | -0,70% | 996,00 |
| 19.07.2024 | 29,80 | 29,80 | 27,90 | 28,50 | -4,04% | 1.494,00 |
| 18.07.2024 | 29,40 | 29,70 | 28,80 | 29,70 | 2,06% | 422,00 |
| 17.07.2024 | 29,50 | 29,50 | 29,10 | 29,10 | -1,36% | 865,00 |
| 16.07.2024 | 29,50 | 29,90 | 28,90 | 29,50 | 0,00% | 1.067,00 |
| 15.07.2024 | 29,50 | 29,50 | 28,50 | 29,50 | 0,00% | 645,00 |
| 12.07.2024 | 29,50 | 29,50 | 28,70 | 29,50 | 0,34% | 1.006,00 |
| 11.07.2024 | 30,00 | 30,00 | 28,00 | 29,40 | -2,00% | 658,00 |
| 10.07.2024 | 30,00 | 30,00 | 29,20 | 30,00 | 0,00% | 367,00 |
| 09.07.2024 | 29,50 | 30,00 | 29,50 | 30,00 | 2,74% | 865,00 |
| 08.07.2024 | 27,60 | 29,20 | 27,60 | 29,20 | 6,57% | 983,00 |
| 05.07.2024 | 27,40 | 27,50 | 27,00 | 27,40 | 0,37% | 244,00 |
| 04.07.2024 | 27,10 | 27,30 | 27,10 | 27,30 | -0,36% | 412,00 |
| 03.07.2024 | 27,10 | 27,60 | 26,30 | 27,40 | 0,00% | 1.848,00 |
| 02.07.2024 | 28,00 | 28,00 | 27,40 | 27,40 | -2,14% | 132,00 |
| 01.07.2024 | 27,70 | 28,30 | 27,50 | 28,00 | 0,00% | 1.806,00 |
| 28.06.2024 | 28,00 | 28,00 | 27,60 | 28,00 | 0,72% | 619,00 |
| 27.06.2024 | 28,70 | 28,70 | 27,80 | 27,80 | -2,46% | 593,00 |
| 26.06.2024 | 28,50 | 28,50 | 28,00 | 28,50 | 0,00% | 892,00 |
| 25.06.2024 | 28,60 | 28,60 | 27,80 | 28,50 | -0,35% | 839,00 |
| 24.06.2024 | 28,30 | 28,60 | 27,80 | 28,60 | 1,06% | 2.176,00 |
| 21.06.2024 | 28,50 | 28,50 | 27,80 | 28,30 | -0,35% | 678,00 |
| 20.06.2024 | 28,30 | 28,90 | 27,80 | 28,40 | -1,73% | 895,00 |
| 19.06.2024 | 28,60 | 29,00 | 28,60 | 28,90 | 0,35% | 1.669,00 |