18,725€
0,13%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 18,58 | 18,73 | 18,58 | 18,73 | 0,13% | - |
| 20.10.2026 | 18,65 | 18,70 | 18,65 | 18,70 | 0,27% | 7,00 |
| 19.10.2026 | 18,10 | 18,70 | 18,10 | 18,65 | 3,04% | 243,00 |
| 16.10.2026 | 18,95 | 19,15 | 18,10 | 18,10 | -4,49% | 1.192,00 |
| 15.10.2026 | 19,10 | 19,10 | 18,95 | 18,95 | -0,79% | 162,00 |
| 14.10.2026 | 18,95 | 19,10 | 18,95 | 19,10 | 0,53% | 6.657,00 |
| 13.10.2026 | 19,00 | 19,20 | 18,95 | 19,00 | 0,00% | 494,00 |
| 12.10.2026 | 19,35 | 19,35 | 19,00 | 19,00 | -1,04% | 1.199,00 |
| 09.10.2026 | 19,35 | 19,35 | 19,20 | 19,20 | -0,78% | 1.026,00 |
| 08.10.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 0,00% | 866,00 |
| 07.10.2026 | 19,45 | 19,45 | 19,35 | 19,35 | -0,51% | 194,00 |
| 06.10.2026 | 18,75 | 19,45 | 18,75 | 19,45 | 3,73% | 744,00 |
| 05.10.2026 | 18,70 | 19,05 | 18,60 | 18,75 | 2,46% | 2.119,00 |
| 02.10.2026 | 17,95 | 18,30 | 17,95 | 18,30 | 1,95% | 742,00 |
| 01.10.2026 | 17,90 | 17,95 | 17,90 | 17,95 | 0,28% | 38,00 |
| 30.09.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 98,00 |
| 29.09.2026 | 17,95 | 17,95 | 17,90 | 17,90 | 0,00% | 994,00 |
| 28.09.2026 | 18,00 | 18,00 | 17,90 | 17,90 | 0,00% | 318,00 |
| 25.09.2026 | 18,10 | 19,20 | 17,90 | 17,90 | -1,10% | 6.389,00 |
| 24.09.2026 | 18,10 | 18,20 | 18,10 | 18,10 | 0,56% | 551,00 |
| 23.09.2026 | 17,95 | 18,00 | 17,85 | 18,00 | -1,64% | 70.614,00 |
| 22.09.2026 | 17,95 | 18,30 | 17,95 | 18,30 | 1,95% | 11.941,00 |
| 21.09.2026 | 17,95 | 18,00 | 17,95 | 17,95 | -0,28% | 176,00 |
| 18.09.2026 | 17,70 | 18,00 | 17,70 | 18,00 | 1,69% | 188,00 |
| 17.09.2026 | 18,00 | 18,00 | 17,70 | 17,70 | -1,67% | 891,00 |
| 16.09.2026 | 18,75 | 18,75 | 17,90 | 18,00 | -4,00% | 1.370,00 |
| 15.09.2026 | 19,00 | 19,00 | 18,75 | 18,75 | -4,34% | 728,00 |
| 14.09.2026 | 20,20 | 20,20 | 19,00 | 19,60 | -2,97% | 444,00 |
| 11.09.2026 | 20,80 | 20,80 | 20,20 | 20,20 | -2,88% | 399,00 |
| 10.09.2026 | 20,60 | 20,80 | 20,20 | 20,80 | -0,95% | 96,00 |
| 09.09.2026 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 134,00 |
| 08.09.2026 | 20,70 | 21,00 | 20,70 | 21,00 | 0,96% | 343,00 |
| 07.09.2026 | 20,30 | 20,80 | 20,30 | 20,80 | 0,48% | 682,00 |
| 04.09.2026 | 20,20 | 20,70 | 19,30 | 20,70 | 2,48% | 1.450,00 |
| 03.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 91,00 |
| 02.09.2026 | 20,10 | 20,30 | 20,10 | 20,20 | -0,49% | 238,00 |
| 01.09.2026 | 21,00 | 21,00 | 20,30 | 20,30 | -4,25% | 346,00 |
| 31.08.2026 | 21,20 | 21,40 | 21,20 | 21,20 | -0,47% | 111,00 |
| 28.08.2026 | 21,10 | 21,30 | 21,00 | 21,30 | 0,95% | 420,00 |
| 27.08.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | 677,00 |
| 26.08.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | 206,00 |
| 25.08.2026 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | 56,00 |
| 24.08.2026 | 21,00 | 21,20 | 21,00 | 21,10 | 0,48% | 722,00 |
| 21.08.2026 | 20,70 | 21,00 | 20,60 | 21,00 | 1,45% | 280,00 |
| 20.08.2026 | 21,00 | 21,10 | 20,70 | 20,70 | -1,90% | 181,00 |
| 19.08.2026 | 21,70 | 21,70 | 21,10 | 21,10 | -4,09% | 83,00 |
| 18.08.2026 | 21,80 | 22,00 | 21,30 | 22,00 | 0,92% | 140,00 |
| 17.08.2026 | 21,70 | 21,80 | 21,10 | 21,80 | 0,46% | 1.481,00 |
| 14.08.2026 | 21,60 | 21,70 | 20,70 | 21,70 | 0,46% | 923,00 |
| 13.08.2026 | 21,90 | 22,10 | 21,60 | 21,60 | -1,37% | 859,00 |
| 12.08.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | 222,00 |
| 11.08.2026 | 21,50 | 21,90 | 21,50 | 21,80 | 0,00% | 817,00 |
| 10.08.2026 | 20,90 | 21,80 | 20,90 | 21,80 | 2,83% | 134,00 |
| 07.08.2026 | 20,80 | 21,20 | 20,40 | 21,20 | 0,47% | 699,00 |
| 06.08.2026 | 20,20 | 21,10 | 20,20 | 21,10 | 0,48% | 413,00 |
| 05.08.2026 | 20,60 | 21,00 | 20,20 | 21,00 | 1,94% | 2.026,00 |
| 04.08.2026 | 20,80 | 21,10 | 20,60 | 20,60 | -2,37% | 573,00 |
| 03.08.2026 | 21,20 | 21,20 | 20,60 | 21,10 | -1,86% | 822,00 |
| 31.07.2026 | 21,60 | 21,80 | 21,50 | 21,50 | -0,46% | 487,00 |
| 30.07.2026 | 21,70 | 21,70 | 21,50 | 21,60 | -0,46% | 244,00 |
| 29.07.2026 | 21,70 | 21,70 | 21,30 | 21,70 | 1,40% | 225,00 |
| 28.07.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | 56,00 |
| 27.07.2026 | 21,50 | 21,80 | 21,30 | 21,80 | 1,40% | 180,00 |
| 24.07.2026 | 21,60 | 22,30 | 21,30 | 21,50 | -0,92% | 1.130,00 |
| 23.07.2026 | 21,10 | 21,70 | 20,80 | 21,70 | 1,40% | 1.310,00 |
| 22.07.2026 | 21,30 | 21,40 | 21,10 | 21,40 | 0,47% | 105,00 |
| 21.07.2026 | 21,20 | 21,30 | 20,90 | 21,30 | 0,95% | 680,00 |
| 20.07.2026 | 21,30 | 21,50 | 21,10 | 21,10 | -1,86% | 299,00 |
| 17.07.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | 3,00 |
| 16.07.2026 | 21,50 | 21,50 | 21,30 | 21,30 | -0,93% | 26,00 |
| 15.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 18,00 |
| 14.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 1.536,00 |
| 13.07.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 28,00 |
| 10.07.2026 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | 407,00 |
| 09.07.2026 | 21,80 | 21,90 | 21,70 | 21,70 | -0,91% | 493,00 |
| 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 |