21,950€
0,23%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 23,40 | 23,50 | 23,00 | 23,50 | 2,17% | 777,00 |
| 27.05.2025 | 23,00 | 23,10 | 23,00 | 23,00 | 0,00% | 195,00 |
| 26.05.2025 | 22,90 | 23,10 | 22,70 | 23,00 | 0,88% | 674,00 |
| 23.05.2025 | 23,00 | 23,00 | 22,30 | 22,80 | -0,87% | 1.248,00 |
| 22.05.2025 | 22,60 | 23,00 | 22,00 | 23,00 | 0,00% | 998,00 |
| 21.05.2025 | 23,10 | 23,10 | 22,50 | 23,00 | -1,71% | 1.097,00 |
| 20.05.2025 | 23,40 | 23,40 | 23,00 | 23,40 | 0,43% | 343,00 |
| 19.05.2025 | 23,80 | 23,80 | 23,10 | 23,30 | -2,10% | 946,00 |
| 16.05.2025 | 24,50 | 24,50 | 23,50 | 23,80 | -2,46% | 647,00 |
| 15.05.2025 | 24,00 | 24,40 | 23,80 | 24,40 | 1,67% | 560,00 |
| 14.05.2025 | 24,01 | 24,30 | 23,70 | 24,00 | -1,23% | 1.255,00 |
| 13.05.2025 | 24,20 | 24,30 | 23,30 | 24,30 | -0,78% | 1.258,00 |
| 12.05.2025 | 24,49 | 24,50 | 23,61 | 24,49 | 0,00% | 1.208,00 |
| 09.05.2025 | 24,10 | 24,49 | 23,75 | 24,49 | -0,04% | 287,00 |
| 08.05.2025 | 23,51 | 24,50 | 23,51 | 24,50 | 0,82% | 312,00 |
| 07.05.2025 | 24,20 | 24,40 | 24,10 | 24,30 | 1,67% | 254,00 |
| 06.05.2025 | 23,70 | 23,90 | 23,50 | 23,90 | 1,92% | 771,00 |
| 05.05.2025 | 23,60 | 23,90 | 23,10 | 23,45 | 2,63% | 533,00 |
| 02.05.2025 | 23,00 | 23,28 | 22,85 | 22,85 | -0,65% | 448,00 |
| 30.04.2025 | 22,50 | 23,00 | 22,30 | 23,00 | 2,68% | 510,00 |
| 29.04.2025 | 21,20 | 22,40 | 21,16 | 22,40 | 5,66% | 350,00 |
| 28.04.2025 | 21,03 | 21,20 | 21,03 | 21,20 | 0,81% | 171,00 |
| 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 |