22,950€
-3,57%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |