21,800€
-0,46%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,85 | 21,85 | 21,80 | 21,80 | -0,46% | - |
| 08.07.2026 | 21,90 | 21,90 | 21,80 | 21,90 | -0,45% | 340,00 |
| 07.07.2026 | 22,10 | 22,10 | 22,00 | 22,00 | -0,45% | 471,00 |
| 06.07.2026 | 22,10 | 22,10 | 22,00 | 22,10 | 0,45% | 210,00 |
| 03.07.2026 | 21,90 | 22,10 | 21,80 | 22,00 | 0,92% | 1.065,00 |
| 02.07.2026 | 21,70 | 21,90 | 21,50 | 21,80 | 3,32% | 1.002,00 |
| 01.07.2026 | 21,10 | 21,40 | 20,80 | 21,10 | 2,93% | 2.262,00 |
| 30.06.2026 | 20,40 | 20,50 | 20,30 | 20,50 | 0,99% | 1.786,00 |
| 29.06.2026 | 20,00 | 20,40 | 20,00 | 20,30 | 0,50% | 661,00 |
| 26.06.2026 | 19,90 | 20,20 | 19,85 | 20,20 | 1,51% | 2.119,00 |
| 25.06.2026 | 20,10 | 20,10 | 19,90 | 19,90 | -1,00% | 339,00 |
| 24.06.2026 | 19,75 | 20,10 | 19,75 | 20,10 | 1,77% | 445,00 |
| 23.06.2026 | 19,80 | 20,00 | 19,60 | 19,75 | -0,25% | 2.314,00 |
| 22.06.2026 | 19,65 | 19,80 | 19,50 | 19,80 | 0,76% | 1.479,00 |
| 19.06.2026 | 19,40 | 19,65 | 19,40 | 19,65 | 1,29% | 784,00 |
| 18.06.2026 | 19,30 | 19,40 | 19,30 | 19,40 | 1,04% | 524,00 |
| 17.06.2026 | 19,05 | 19,20 | 19,05 | 19,20 | 0,79% | 346,00 |
| 16.06.2026 | 19,30 | 19,35 | 19,05 | 19,05 | -1,04% | 566,00 |
| 15.06.2026 | 18,80 | 19,25 | 18,80 | 19,25 | 1,32% | 1.026,00 |
| 12.06.2026 | 19,25 | 19,25 | 19,00 | 19,00 | -1,30% | 68,00 |
| 11.06.2026 | 19,10 | 19,25 | 19,00 | 19,25 | 0,79% | 179,00 |
| 10.06.2026 | 19,20 | 19,25 | 19,10 | 19,10 | -0,52% | 356,00 |
| 09.06.2026 | 19,10 | 19,25 | 19,10 | 19,20 | 0,52% | 244,00 |
| 08.06.2026 | 19,20 | 19,25 | 19,10 | 19,10 | -0,78% | 573,00 |
| 05.06.2026 | 19,65 | 19,65 | 19,25 | 19,25 | -2,04% | 408,00 |
| 04.06.2026 | 19,70 | 19,70 | 19,65 | 19,65 | -0,25% | 190,00 |
| 03.06.2026 | 19,50 | 19,70 | 19,50 | 19,70 | 1,03% | 481,00 |
| 02.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 1,00 |
| 01.06.2026 | 19,90 | 19,90 | 19,30 | 19,50 | -2,26% | 422,00 |
| 29.05.2026 | 19,25 | 19,95 | 19,25 | 19,95 | 3,64% | 1.497,00 |
| 28.05.2026 | 19,40 | 19,50 | 19,20 | 19,25 | -0,77% | 828,00 |
| 27.05.2026 | 19,55 | 19,60 | 19,40 | 19,40 | -0,77% | 479,00 |
| 26.05.2026 | 19,60 | 19,60 | 19,55 | 19,55 | -0,26% | 306,00 |
| 25.05.2026 | 19,65 | 19,85 | 19,60 | 19,60 | -0,25% | 465,00 |
| 22.05.2026 | 19,95 | 19,95 | 19,65 | 19,65 | -1,50% | 438,00 |
| 21.05.2026 | 19,90 | 19,95 | 19,80 | 19,95 | 0,50% | 339,00 |
| 20.05.2026 | 19,80 | 19,85 | 19,65 | 19,85 | 0,00% | 592,00 |
| 19.05.2026 | 19,15 | 19,95 | 19,15 | 19,85 | 0,76% | 1.444,00 |
| 18.05.2026 | 19,70 | 19,70 | 19,55 | 19,70 | 0,00% | 1.336,00 |
| 15.05.2026 | 18,90 | 19,70 | 18,85 | 19,70 | 4,23% | 1.316,00 |
| 14.05.2026 | 18,95 | 18,95 | 18,80 | 18,90 | -0,26% | 271,00 |
| 13.05.2026 | 19,00 | 19,00 | 18,45 | 18,95 | 1,88% | 847,00 |
| 12.05.2026 | 19,70 | 19,70 | 18,25 | 18,60 | -5,58% | 2.247,00 |
| 11.05.2026 | 19,70 | 19,75 | 19,70 | 19,70 | 0,00% | 164,00 |
| 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 |