32,150€
-1,98%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 32,80 | 32,90 | 31,80 | 32,50 | -0,91% | 1.821,00 |
09.05.2024 | 33,40 | 33,40 | 32,50 | 32,80 | -0,91% | 1.267,00 |
08.05.2024 | 34,20 | 34,20 | 33,10 | 33,10 | -4,06% | 584,00 |
07.05.2024 | 33,60 | 34,50 | 32,90 | 34,50 | 1,77% | 2.627,00 |
06.05.2024 | 34,50 | 34,50 | 32,90 | 33,90 | -1,74% | 1.556,00 |
03.05.2024 | 32,80 | 34,50 | 32,70 | 34,50 | 6,15% | 2.832,00 |
02.05.2024 | 32,40 | 32,50 | 32,20 | 32,50 | -1,52% | 680,00 |
30.04.2024 | 33,10 | 33,10 | 32,10 | 33,00 | -0,30% | 904,00 |
29.04.2024 | 33,50 | 33,50 | 32,30 | 33,10 | -1,19% | 1.347,00 |
26.04.2024 | 33,40 | 33,50 | 32,20 | 33,50 | 0,90% | 1.221,00 |
25.04.2024 | 33,00 | 33,50 | 32,90 | 33,20 | 0,00% | 442,00 |
24.04.2024 | 32,60 | 33,20 | 32,40 | 33,20 | 0,91% | 842,00 |
23.04.2024 | 32,30 | 32,90 | 32,10 | 32,90 | 1,86% | 725,00 |
22.04.2024 | 32,40 | 32,40 | 32,10 | 32,30 | 0,62% | 680,00 |
19.04.2024 | 32,00 | 32,50 | 31,90 | 32,10 | -1,23% | 1.421,00 |
18.04.2024 | 33,00 | 33,00 | 32,20 | 32,50 | -1,22% | 2.275,00 |
17.04.2024 | 33,00 | 33,50 | 32,50 | 32,90 | 0,30% | 3.333,00 |
16.04.2024 | 32,90 | 33,80 | 32,50 | 32,80 | 0,31% | 2.594,00 |
15.04.2024 | 33,20 | 34,30 | 32,00 | 32,70 | 2,51% | 6.780,00 |
12.04.2024 | 31,90 | 32,30 | 31,70 | 31,90 | 0,31% | 2.776,00 |
11.04.2024 | 31,90 | 32,60 | 31,80 | 31,80 | 0,95% | 1.967,00 |
10.04.2024 | 32,30 | 32,40 | 31,20 | 31,50 | -2,78% | 3.601,00 |
09.04.2024 | 32,50 | 33,30 | 31,60 | 32,40 | 1,25% | 5.836,00 |
08.04.2024 | 30,20 | 32,60 | 29,60 | 32,00 | 9,22% | 20.254,00 |
05.04.2024 | 29,30 | 29,30 | 28,90 | 29,30 | 1,03% | 1.731,00 |
04.04.2024 | 29,20 | 30,00 | 28,50 | 29,00 | -0,68% | 20.975,00 |
03.04.2024 | 27,60 | 29,40 | 27,50 | 29,20 | 6,96% | 23.002,00 |
02.04.2024 | 27,40 | 27,60 | 27,00 | 27,30 | -0,73% | 2.830,00 |
28.03.2024 | 27,50 | 27,50 | 27,30 | 27,50 | 0,00% | 1.625,00 |
27.03.2024 | 27,60 | 27,60 | 27,00 | 27,50 | 0,73% | 660,00 |
26.03.2024 | 27,20 | 27,40 | 27,20 | 27,30 | 0,37% | 971,00 |
25.03.2024 | 26,80 | 27,20 | 26,70 | 27,20 | 0,74% | 1.567,00 |
22.03.2024 | 26,70 | 27,00 | 26,70 | 27,00 | 0,00% | 812,00 |
21.03.2024 | 26,80 | 27,00 | 26,60 | 27,00 | 0,75% | 1.643,00 |
20.03.2024 | 26,90 | 27,00 | 26,60 | 26,80 | -0,74% | 624,00 |
19.03.2024 | 27,30 | 27,30 | 26,80 | 27,00 | -1,10% | 552,00 |
18.03.2024 | 27,50 | 27,70 | 27,30 | 27,30 | 0,00% | 848,00 |
15.03.2024 | 27,50 | 28,00 | 27,30 | 27,30 | -1,09% | 1.505,00 |
14.03.2024 | 28,00 | 28,00 | 27,40 | 27,60 | -1,43% | 568,00 |
13.03.2024 | 28,10 | 28,20 | 27,60 | 28,00 | -0,36% | 761,00 |
12.03.2024 | 28,20 | 28,50 | 28,10 | 28,10 | -0,35% | 868,00 |
11.03.2024 | 27,80 | 28,30 | 27,80 | 28,20 | 0,71% | 1.015,00 |
08.03.2024 | 28,10 | 28,40 | 27,80 | 28,00 | -0,71% | 781,00 |
07.03.2024 | 28,60 | 28,80 | 28,20 | 28,20 | -0,35% | 1.014,00 |
06.03.2024 | 28,50 | 28,80 | 28,30 | 28,30 | -0,70% | 591,00 |
05.03.2024 | 28,70 | 28,80 | 28,40 | 28,50 | -0,70% | 546,00 |
04.03.2024 | 29,00 | 29,30 | 28,60 | 28,70 | -1,03% | 1.470,00 |
01.03.2024 | 28,90 | 29,00 | 28,30 | 29,00 | 0,35% | 968,00 |
29.02.2024 | 28,80 | 29,00 | 28,40 | 28,90 | 0,35% | 766,00 |
28.02.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -1,37% | 1.198,00 |
27.02.2024 | 29,20 | 29,30 | 28,40 | 29,20 | -2,01% | 3.689,00 |
26.02.2024 | 29,80 | 29,80 | 29,20 | 29,80 | 1,71% | 1.440,00 |
23.02.2024 | 29,50 | 29,70 | 29,30 | 29,30 | -0,68% | 995,00 |
22.02.2024 | 29,20 | 29,50 | 29,20 | 29,50 | 1,03% | 675,00 |
21.02.2024 | 29,20 | 29,40 | 29,20 | 29,20 | 0,00% | 152,00 |
20.02.2024 | 29,50 | 29,60 | 29,20 | 29,20 | -1,02% | 623,00 |
19.02.2024 | 29,90 | 29,90 | 29,30 | 29,50 | -0,34% | 2.401,00 |
16.02.2024 | 29,00 | 29,60 | 28,60 | 29,60 | 1,72% | 2.454,00 |
15.02.2024 | 29,20 | 29,60 | 28,60 | 29,10 | -1,36% | 1.836,00 |
14.02.2024 | 29,80 | 30,10 | 29,50 | 29,50 | -1,01% | 1.060,00 |
13.02.2024 | 30,30 | 30,30 | 29,80 | 29,80 | -1,97% | 515,00 |
12.02.2024 | 29,80 | 30,40 | 29,70 | 30,40 | 1,33% | 1.887,00 |
09.02.2024 | 30,40 | 30,40 | 29,90 | 30,00 | 0,00% | 604,00 |
08.02.2024 | 30,40 | 30,40 | 30,00 | 30,00 | 1,35% | 3.648,00 |
07.02.2024 | 29,80 | 29,90 | 29,50 | 29,60 | -1,99% | 885,00 |
06.02.2024 | 30,20 | 30,40 | 29,70 | 30,20 | 1,00% | 1.013,00 |
05.02.2024 | 30,40 | 30,40 | 29,80 | 29,90 | 0,34% | 716,00 |
02.02.2024 | 29,70 | 30,20 | 29,70 | 29,80 | 0,34% | 2.694,00 |
01.02.2024 | 29,10 | 29,70 | 29,10 | 29,70 | 2,41% | 957,00 |
31.01.2024 | 28,50 | 29,00 | 28,50 | 29,00 | 0,69% | 1.202,00 |
30.01.2024 | 28,90 | 28,90 | 28,10 | 28,80 | -1,71% | 2.392,00 |
29.01.2024 | 30,10 | 30,10 | 28,20 | 29,30 | -3,30% | 4.628,00 |
26.01.2024 | 30,60 | 30,60 | 29,00 | 30,30 | -0,98% | 4.175,00 |
25.01.2024 | 30,80 | 30,80 | 30,40 | 30,60 | -1,29% | 20.702,00 |
24.01.2024 | 31,10 | 31,20 | 30,60 | 31,00 | -0,32% | 2.398,00 |
23.01.2024 | 31,50 | 31,50 | 31,10 | 31,10 | -0,96% | 5.856,00 |
22.01.2024 | 31,80 | 32,10 | 31,20 | 31,40 | -1,26% | 5.555,00 |
19.01.2024 | 31,20 | 31,80 | 30,70 | 31,80 | 1,92% | 3.216,00 |
18.01.2024 | 31,00 | 31,20 | 30,50 | 31,20 | 0,00% | 1.445,00 |
17.01.2024 | 32,00 | 32,00 | 30,80 | 31,20 | -2,50% | 7.548,00 |
16.01.2024 | 32,00 | 32,00 | 31,80 | 32,00 | 0,00% | 4.856,00 |
15.01.2024 | 32,70 | 32,70 | 31,90 | 32,00 | -1,84% | 3.955,00 |
12.01.2024 | 32,70 | 33,00 | 32,50 | 32,60 | -0,31% | 1.197,00 |
11.01.2024 | 32,30 | 32,70 | 32,00 | 32,70 | 1,24% | 1.017,00 |
10.01.2024 | 32,20 | 32,40 | 32,10 | 32,30 | -0,62% | 691,00 |
09.01.2024 | 32,10 | 32,60 | 32,10 | 32,50 | 1,25% | 1.900,00 |
08.01.2024 | 31,60 | 32,80 | 31,30 | 32,10 | 1,58% | 2.275,00 |
05.01.2024 | 31,90 | 32,10 | 31,60 | 31,60 | -0,94% | 3.095,00 |
04.01.2024 | 32,10 | 32,10 | 31,80 | 31,90 | 0,00% | 701,00 |
03.01.2024 | 32,00 | 32,10 | 31,60 | 31,90 | -0,62% | 1.480,00 |
02.01.2024 | 33,00 | 33,00 | 32,10 | 32,10 | -2,73% | 1.539,00 |
29.12.2023 | 32,70 | 33,00 | 32,70 | 33,00 | 0,00% | 818,00 |
28.12.2023 | 32,40 | 33,10 | 32,40 | 33,00 | 0,61% | 808,00 |
27.12.2023 | 31,90 | 33,60 | 31,50 | 32,80 | 3,47% | 2.320,00 |
22.12.2023 | 31,30 | 32,00 | 31,20 | 31,70 | 1,28% | 3.852,00 |
21.12.2023 | 31,40 | 31,70 | 31,10 | 31,30 | -0,32% | 1.984,00 |
20.12.2023 | 30,70 | 31,40 | 30,50 | 31,40 | 1,62% | 5.316,00 |
19.12.2023 | 30,90 | 31,30 | 30,20 | 30,90 | 0,32% | 6.988,00 |
18.12.2023 | 30,90 | 30,90 | 30,30 | 30,80 | 0,00% | 3.312,00 |
15.12.2023 | 30,50 | 30,90 | 30,10 | 30,80 | 1,65% | 5.293,00 |