19,500€
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 19,45 | 19,70 | 19,30 | 19,70 | 1,03% | 312,00 |
| 07.05.2026 | 19,60 | 19,70 | 18,80 | 19,50 | -0,51% | 1.341,00 |
| 06.05.2026 | 19,55 | 19,75 | 19,55 | 19,60 | -0,76% | 874,00 |
| 05.05.2026 | 19,00 | 19,75 | 19,00 | 19,75 | 1,80% | 881,00 |
| 04.05.2026 | 18,90 | 19,40 | 18,90 | 19,40 | -2,02% | 157,00 |
| 30.04.2026 | 19,45 | 19,80 | 19,25 | 19,80 | 1,80% | 2.966,00 |
| 29.04.2026 | 19,40 | 19,45 | 19,40 | 19,45 | 0,26% | 210,00 |
| 28.04.2026 | 18,80 | 19,40 | 18,80 | 19,40 | 1,04% | 316,00 |
| 27.04.2026 | 18,95 | 19,20 | 18,95 | 19,20 | 1,59% | 1.016,00 |
| 24.04.2026 | 18,20 | 18,95 | 18,20 | 18,90 | 3,00% | 650,00 |
| 23.04.2026 | 18,50 | 18,95 | 18,35 | 18,35 | -0,27% | 780,00 |
| 22.04.2026 | 18,70 | 19,00 | 18,40 | 18,40 | -1,60% | 658,00 |
| 21.04.2026 | 19,30 | 19,30 | 18,70 | 18,70 | -3,11% | 1.003,00 |
| 20.04.2026 | 19,65 | 19,70 | 19,30 | 19,30 | -1,53% | 794,00 |
| 17.04.2026 | 21,10 | 21,10 | 19,60 | 19,60 | -5,77% | 723,00 |
| 16.04.2026 | 21,10 | 21,10 | 20,80 | 20,80 | -1,42% | 31,00 |
| 15.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | 224,00 |
| 14.04.2026 | 21,30 | 21,40 | 21,00 | 21,40 | 0,47% | 698,00 |
| 13.04.2026 | 21,20 | 21,40 | 21,00 | 21,30 | 0,47% | 1.013,00 |
| 10.04.2026 | 19,50 | 21,20 | 19,20 | 21,20 | 8,72% | 2.329,00 |
| 09.04.2026 | 19,80 | 19,80 | 19,50 | 19,50 | -1,52% | 254,00 |
| 08.04.2026 | 19,80 | 19,80 | 19,50 | 19,80 | 0,76% | 398,00 |
| 07.04.2026 | 19,70 | 19,80 | 19,65 | 19,65 | 0,77% | 752,00 |
| 02.04.2026 | 19,15 | 19,50 | 18,80 | 19,50 | 1,83% | 2.265,00 |
| 01.04.2026 | 19,55 | 19,55 | 18,75 | 19,15 | -2,54% | 1.878,00 |
| 31.03.2026 | 20,10 | 20,10 | 19,40 | 19,65 | -2,24% | 520,00 |
| 30.03.2026 | 20,20 | 20,80 | 19,95 | 20,10 | -4,29% | 845,00 |
| 27.03.2026 | 21,40 | 21,40 | 20,00 | 21,00 | -1,87% | 1.351,00 |
| 26.03.2026 | 21,20 | 21,40 | 21,00 | 21,40 | 0,94% | 42,00 |
| 25.03.2026 | 21,00 | 21,20 | 20,90 | 21,20 | 0,95% | 118,00 |
| 24.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 1,00 |
| 23.03.2026 | 20,90 | 21,00 | 20,90 | 21,00 | 0,48% | 79,00 |
| 20.03.2026 | 20,40 | 20,90 | 20,40 | 20,90 | 0,97% | 279,00 |
| 19.03.2026 | 20,90 | 20,90 | 20,40 | 20,70 | -1,43% | 156,00 |
| 18.03.2026 | 20,90 | 21,30 | 20,80 | 21,00 | -0,94% | 713,00 |
| 17.03.2026 | 21,50 | 21,50 | 21,10 | 21,20 | -2,30% | 155,00 |
| 16.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | 87,00 |
| 13.03.2026 | 21,40 | 22,00 | 21,40 | 22,00 | 0,92% | 89,00 |
| 12.03.2026 | 21,40 | 22,00 | 21,40 | 21,80 | 0,00% | 542,00 |
| 11.03.2026 | 21,00 | 21,80 | 21,00 | 21,80 | 1,87% | 638,00 |
| 10.03.2026 | 21,10 | 21,40 | 20,80 | 21,40 | 3,38% | 624,00 |
| 09.03.2026 | 21,30 | 21,30 | 20,70 | 20,70 | -1,43% | 267,00 |
| 06.03.2026 | 20,80 | 21,10 | 20,70 | 21,00 | 0,96% | 433,00 |
| 05.03.2026 | 20,90 | 21,60 | 20,70 | 20,80 | 0,00% | 194,00 |
| 04.03.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 165,00 |
| 03.03.2026 | 21,80 | 21,80 | 21,00 | 21,00 | -3,23% | 1.850,00 |
| 02.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | 141,00 |
| 27.02.2026 | 21,20 | 22,00 | 21,10 | 22,00 | 2,80% | 749,00 |
| 26.02.2026 | 21,50 | 21,50 | 20,90 | 21,40 | -0,47% | 138,00 |
| 25.02.2026 | 21,40 | 21,50 | 20,60 | 21,50 | 0,47% | 309,00 |
| 24.02.2026 | 21,00 | 21,40 | 21,00 | 21,40 | -0,93% | 275,00 |
| 23.02.2026 | 21,70 | 22,00 | 21,40 | 21,60 | -0,46% | 620,00 |
| 20.02.2026 | 22,00 | 22,00 | 21,60 | 21,70 | -1,36% | 427,00 |
| 19.02.2026 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | 332,00 |
| 18.02.2026 | 21,90 | 22,00 | 21,70 | 22,00 | 0,00% | 628,00 |
| 17.02.2026 | 22,00 | 22,00 | 21,90 | 22,00 | -0,45% | 90,00 |
| 16.02.2026 | 22,30 | 22,30 | 21,90 | 22,10 | -0,90% | 331,00 |
| 13.02.2026 | 22,00 | 22,40 | 21,80 | 22,30 | 1,36% | 1.372,00 |
| 12.02.2026 | 22,00 | 22,00 | 21,70 | 22,00 | 0,00% | 39,00 |
| 11.02.2026 | 21,30 | 22,00 | 21,20 | 22,00 | 2,33% | 383,00 |
| 10.02.2026 | 21,50 | 21,50 | 21,20 | 21,50 | 0,00% | 273,00 |
| 09.02.2026 | 22,00 | 22,00 | 20,90 | 21,50 | -1,83% | 507,00 |
| 06.02.2026 | 22,40 | 22,40 | 20,90 | 21,90 | -2,23% | 3.817,00 |
| 05.02.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 351,00 |
| 04.02.2026 | 21,60 | 22,20 | 21,40 | 22,20 | 2,30% | 1.310,00 |
| 03.02.2026 | 21,30 | 21,70 | 21,30 | 21,70 | 1,88% | 1.804,00 |
| 02.02.2026 | 21,30 | 21,30 | 20,60 | 21,30 | 1,43% | 1.537,00 |
| 30.01.2026 | 21,70 | 21,80 | 21,00 | 21,00 | -2,78% | 1.226,00 |
| 29.01.2026 | 21,40 | 21,60 | 21,10 | 21,60 | -2,48% | 241,00 |
| 28.01.2026 | 21,75 | 22,15 | 21,70 | 22,15 | 0,68% | - |
| 27.01.2026 | 21,50 | 22,00 | 21,50 | 22,00 | 2,33% | 903,00 |
| 26.01.2026 | 21,00 | 21,60 | 21,00 | 21,50 | 2,38% | 1.228,00 |
| 23.01.2026 | 21,30 | 21,60 | 21,00 | 21,00 | -1,41% | 795,00 |
| 22.01.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | 26,00 |
| 21.01.2026 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | 57,00 |
| 20.01.2026 | 21,70 | 21,90 | 20,80 | 21,60 | -0,46% | 371,00 |
| 19.01.2026 | 22,00 | 22,00 | 21,70 | 21,70 | -1,36% | 77,00 |
| 16.01.2026 | 21,50 | 22,00 | 21,30 | 22,00 | 2,33% | 476,00 |
| 15.01.2026 | 21,80 | 21,80 | 21,50 | 21,50 | -0,92% | 139,00 |
| 14.01.2026 | 21,80 | 21,80 | 21,70 | 21,70 | 0,00% | 671,00 |
| 13.01.2026 | 21,80 | 21,80 | 21,70 | 21,70 | 0,00% | 65,00 |
| 12.01.2026 | 21,70 | 21,90 | 21,70 | 21,70 | 0,00% | 200,00 |
| 09.01.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 0,00% | 226,00 |
| 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 |