21,850€
0,69%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21,65 | 21,80 | 21,65 | 21,80 | 0,46% | - |
| 08.01.2026 | 21,70 | 21,70 | 21,50 | 21,70 | -1,36% | 337,00 |
| 07.01.2026 | 21,70 | 22,00 | 21,50 | 22,00 | 1,38% | 676,00 |
| 06.01.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 0,00% | 197,00 |
| 05.01.2026 | 22,00 | 22,00 | 21,70 | 21,70 | -0,46% | 614,00 |
| 02.01.2026 | 22,30 | 22,30 | 21,80 | 21,80 | -2,24% | 213,00 |
| 31.12.2025 | 21,90 | 22,30 | 21,70 | 22,30 | 0,00% | 301,00 |
| 30.12.2025 | 22,10 | 22,30 | 21,70 | 22,30 | 0,45% | 629,00 |
| 29.12.2025 | 21,70 | 22,20 | 21,70 | 22,20 | 1,83% | 822,00 |
| 24.12.2025 | 22,10 | 22,20 | 21,80 | 21,80 | -1,36% | 319,00 |
| 23.12.2025 | 21,80 | 22,10 | 21,70 | 22,10 | 1,38% | 430,00 |
| 22.12.2025 | 21,80 | 22,00 | 21,70 | 21,80 | 0,00% | 319,00 |
| 19.12.2025 | 22,00 | 22,30 | 21,80 | 21,80 | -0,91% | 1.493,00 |
| 18.12.2025 | 21,80 | 22,00 | 21,60 | 22,00 | 0,92% | 1.423,00 |
| 17.12.2025 | 21,90 | 22,00 | 21,50 | 21,80 | -0,46% | 239,00 |
| 16.12.2025 | 22,00 | 22,00 | 21,90 | 21,90 | -0,45% | 204,00 |
| 15.12.2025 | 22,00 | 22,00 | 21,90 | 22,00 | 0,00% | 359,00 |
| 12.12.2025 | 22,20 | 22,30 | 21,90 | 22,00 | -0,90% | 3.438,00 |
| 11.12.2025 | 22,20 | 22,20 | 21,70 | 22,20 | 0,00% | 1.200,00 |
| 10.12.2025 | 21,90 | 22,20 | 21,90 | 22,20 | 2,78% | 409,00 |
| 09.12.2025 | 21,70 | 22,10 | 21,60 | 21,60 | 0,00% | 1.126,00 |
| 08.12.2025 | 21,40 | 21,60 | 21,00 | 21,60 | 1,41% | 717,00 |
| 05.12.2025 | 21,00 | 21,30 | 20,80 | 21,30 | 1,43% | 1.080,00 |
| 04.12.2025 | 21,10 | 21,10 | 20,80 | 21,00 | -0,47% | 85,00 |
| 03.12.2025 | 20,50 | 21,20 | 20,20 | 21,10 | 2,93% | 903,00 |
| 02.12.2025 | 20,50 | 20,50 | 20,20 | 20,50 | 0,00% | 710,00 |
| 01.12.2025 | 20,50 | 20,80 | 20,10 | 20,50 | 2,50% | 1.458,00 |
| 28.11.2025 | 21,30 | 21,30 | 20,00 | 20,00 | -6,10% | 470,00 |
| 27.11.2025 | 21,00 | 21,30 | 20,10 | 21,30 | 1,43% | 819,00 |
| 26.11.2025 | 21,00 | 21,00 | 20,70 | 21,00 | 0,00% | 204,00 |
| 25.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 76,00 |
| 24.11.2025 | 21,30 | 21,30 | 21,00 | 21,00 | -1,41% | 189,00 |
| 21.11.2025 | 20,60 | 21,30 | 20,00 | 21,30 | 3,40% | 906,00 |
| 20.11.2025 | 20,30 | 20,60 | 20,00 | 20,60 | 1,48% | 345,00 |
| 19.11.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | 18,00 |
| 18.11.2025 | 20,40 | 20,40 | 20,20 | 20,30 | -0,49% | 322,00 |
| 17.11.2025 | 20,50 | 20,50 | 20,40 | 20,40 | -0,49% | 204,00 |
| 14.11.2025 | 21,00 | 21,20 | 20,50 | 20,50 | -2,38% | 1.040,00 |
| 13.11.2025 | 21,20 | 21,20 | 20,90 | 21,00 | -0,94% | 187,00 |
| 12.11.2025 | 21,00 | 21,20 | 20,90 | 21,20 | 0,95% | 194,00 |
| 11.11.2025 | 20,70 | 21,00 | 20,70 | 21,00 | 1,45% | 261,00 |
| 10.11.2025 | 21,20 | 21,20 | 20,70 | 20,70 | -1,43% | 357,00 |
| 07.11.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 0,96% | 379,00 |
| 06.11.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | 195,00 |
| 05.11.2025 | 21,10 | 21,10 | 20,70 | 20,80 | -1,42% | 354,00 |
| 04.11.2025 | 21,30 | 21,30 | 21,10 | 21,10 | -1,40% | 63,00 |
| 03.11.2025 | 21,30 | 21,40 | 21,30 | 21,40 | 0,47% | 65,00 |
| 31.10.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 1,91% | 586,00 |
| 30.10.2025 | 21,00 | 21,00 | 20,90 | 20,90 | 0,97% | 148,00 |
| 29.10.2025 | 21,20 | 21,20 | 20,60 | 20,70 | -2,36% | 275,00 |
| 28.10.2025 | 21,30 | 21,30 | 20,90 | 21,20 | -0,47% | 281,00 |
| 27.10.2025 | 21,40 | 21,40 | 21,00 | 21,30 | 0,47% | 2.231,00 |
| 24.10.2025 | 21,20 | 21,20 | 20,90 | 21,20 | -1,40% | 384,00 |
| 23.10.2025 | 21,30 | 21,50 | 21,00 | 21,50 | 0,00% | 529,00 |
| 22.10.2025 | 22,20 | 22,20 | 21,30 | 21,50 | -3,15% | 452,00 |
| 21.10.2025 | 21,60 | 22,20 | 21,30 | 22,20 | 2,78% | 105,00 |
| 20.10.2025 | 22,20 | 22,20 | 21,10 | 21,60 | -2,70% | 889,00 |
| 17.10.2025 | 22,20 | 22,20 | 21,90 | 22,20 | 0,00% | 122,00 |
| 16.10.2025 | 22,20 | 22,20 | 22,00 | 22,20 | 0,00% | 685,00 |
| 15.10.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | 1.612,00 |
| 14.10.2025 | 21,50 | 21,80 | 21,00 | 21,80 | 1,40% | 581,00 |
| 13.10.2025 | 21,30 | 21,50 | 21,20 | 21,50 | 1,42% | 1.140,00 |
| 10.10.2025 | 20,90 | 21,20 | 20,60 | 21,20 | 1,44% | 94,00 |
| 09.10.2025 | 20,60 | 20,90 | 20,50 | 20,90 | -1,42% | 434,00 |
| 08.10.2025 | 21,20 | 21,20 | 20,20 | 21,20 | 0,00% | 620,00 |
| 07.10.2025 | 20,90 | 21,20 | 20,60 | 21,20 | 1,44% | 187,00 |
| 06.10.2025 | 21,30 | 21,30 | 20,10 | 20,90 | -3,24% | 1.774,00 |
| 03.10.2025 | 22,20 | 22,20 | 20,30 | 21,60 | -2,70% | 5.833,00 |
| 02.10.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | 166,00 |
| 01.10.2025 | 21,10 | 21,60 | 21,10 | 21,60 | 1,41% | 981,00 |
| 30.09.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | 47,00 |
| 29.09.2025 | 20,70 | 21,30 | 20,70 | 21,30 | 2,40% | 2.591,00 |
| 26.09.2025 | 20,50 | 20,80 | 20,00 | 20,80 | 2,46% | 1.124,00 |
| 25.09.2025 | 21,50 | 21,50 | 20,30 | 20,30 | -5,58% | 312,00 |
| 24.09.2025 | 21,20 | 21,50 | 20,00 | 21,50 | 1,42% | 364,00 |
| 23.09.2025 | 20,70 | 21,20 | 19,60 | 21,20 | 1,44% | 876,00 |
| 22.09.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 1,46% | 143,00 |
| 19.09.2025 | 21,50 | 21,50 | 19,45 | 20,60 | -4,19% | 1.695,00 |
| 18.09.2025 | 21,50 | 21,50 | 21,20 | 21,50 | 0,00% | 206,00 |
| 17.09.2025 | 21,80 | 21,80 | 21,50 | 21,50 | 0,00% | 54,00 |
| 16.09.2025 | 21,80 | 22,00 | 21,50 | 21,50 | -1,38% | 51,00 |
| 15.09.2025 | 22,40 | 22,40 | 21,80 | 21,80 | -2,68% | 64,00 |
| 12.09.2025 | 21,40 | 22,40 | 21,20 | 22,40 | 5,16% | 1.004,00 |
| 11.09.2025 | 21,10 | 21,30 | 20,60 | 21,30 | 1,91% | 335,00 |
| 10.09.2025 | 20,60 | 21,30 | 20,30 | 20,90 | 1,46% | 1.067,00 |
| 09.09.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 577,00 |
| 08.09.2025 | 19,90 | 20,20 | 19,75 | 20,20 | 1,00% | 781,00 |
| 05.09.2025 | 20,00 | 20,10 | 19,00 | 20,00 | 0,00% | 985,00 |
| 04.09.2025 | 19,00 | 20,30 | 18,70 | 20,00 | 5,82% | 1.137,00 |
| 03.09.2025 | 20,50 | 20,50 | 18,70 | 18,90 | -7,80% | 2.966,00 |
| 02.09.2025 | 21,20 | 21,20 | 20,30 | 20,50 | -3,30% | 1.102,00 |
| 01.09.2025 | 21,20 | 21,20 | 20,50 | 21,20 | -2,75% | 2.066,00 |
| 29.08.2025 | 22,00 | 22,20 | 21,40 | 21,80 | -2,24% | 500,00 |
| 28.08.2025 | 22,40 | 22,40 | 21,30 | 22,30 | -0,45% | 805,00 |
| 27.08.2025 | 22,30 | 22,40 | 22,00 | 22,40 | 0,45% | 1.446,00 |
| 26.08.2025 | 22,30 | 22,50 | 21,80 | 22,30 | 0,00% | 918,00 |
| 25.08.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 0,90% | 554,00 |
| 22.08.2025 | 21,80 | 22,10 | 21,30 | 22,10 | 1,38% | 1.162,00 |
| 21.08.2025 | 21,80 | 21,80 | 21,50 | 21,80 | 0,00% | 37,00 |
| 20.08.2025 | 22,00 | 22,00 | 21,60 | 21,80 | -0,91% | 448,00 |