133,000$
-3,05%
Echtzeit-Aktienkurs Herc Holdings
Bid:
Ask:
Aktienkurse zur Herc Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 135,44 | 139,50 | 132,91 | 133,00 | -3,05% | 358.337,00 |
| 28.05.2026 | 135,36 | 139,50 | 133,00 | 137,18 | -0,54% | 302.764,00 |
| 27.05.2026 | 137,75 | 140,74 | 136,01 | 137,93 | 1,62% | 264.181,00 |
| 26.05.2026 | 130,42 | 136,21 | 129,39 | 135,73 | 5,22% | 610.410,00 |
| 22.05.2026 | 130,20 | 131,00 | 127,66 | 129,00 | -0,46% | 706.652,00 |
| 21.05.2026 | 131,08 | 131,97 | 127,46 | 129,60 | -2,28% | 675.337,00 |
| 20.05.2026 | 129,35 | 132,88 | 127,12 | 132,62 | 3,35% | 311.395,00 |
| 19.05.2026 | 131,98 | 131,98 | 127,72 | 128,32 | -4,13% | 337.403,00 |
| 18.05.2026 | 138,89 | 140,59 | 133,47 | 133,85 | -3,15% | 410.961,00 |
| 15.05.2026 | 138,37 | 140,28 | 134,11 | 138,20 | -1,48% | 470.476,00 |
| 14.05.2026 | 139,36 | 143,89 | 137,39 | 140,28 | 2,46% | 407.328,00 |
| 13.05.2026 | 137,81 | 141,52 | 135,48 | 136,91 | -1,65% | 526.650,00 |
| 12.05.2026 | 136,22 | 141,32 | 131,25 | 139,21 | 2,27% | 550.702,00 |
| 11.05.2026 | 133,53 | 138,24 | 130,13 | 136,12 | 1,89% | 454.689,00 |
| 08.05.2026 | 134,76 | 135,13 | 129,27 | 133,60 | 1,30% | 318.854,00 |
| 07.05.2026 | 137,05 | 138,46 | 131,02 | 131,89 | -3,03% | 607.702,00 |
| 06.05.2026 | 134,00 | 136,91 | 132,13 | 136,01 | 3,98% | 654.898,00 |
| 05.05.2026 | 124,99 | 131,35 | 124,98 | 130,81 | 5,57% | 326.439,00 |
| 04.05.2026 | 131,43 | 132,49 | 122,34 | 123,91 | -6,93% | 583.860,00 |
| 01.05.2026 | 127,59 | 133,18 | 125,45 | 133,13 | 4,89% | 941.127,00 |
| 30.04.2026 | 133,29 | 133,29 | 124,17 | 126,92 | -3,56% | 899.993,00 |
| 29.04.2026 | 134,50 | 134,50 | 127,20 | 131,60 | -1,76% | 678.867,00 |
| 28.04.2026 | 124,96 | 140,85 | 123,02 | 133,96 | 7,50% | 1.449.554,00 |
| 27.04.2026 | 122,89 | 127,07 | 121,66 | 124,61 | 1,76% | 1.164.113,00 |
| 24.04.2026 | 119,99 | 122,77 | 116,80 | 122,45 | 0,82% | 752.369,00 |
| 23.04.2026 | 115,00 | 127,85 | 114,37 | 121,46 | 12,61% | 1.384.221,00 |
| 22.04.2026 | 109,75 | 110,21 | 106,57 | 107,86 | 0,38% | 285.277,00 |
| 21.04.2026 | 111,93 | 114,99 | 106,59 | 107,45 | -3,38% | 388.409,00 |
| 20.04.2026 | 109,34 | 112,02 | 109,34 | 111,21 | 0,93% | 280.525,00 |
| 17.04.2026 | 107,40 | 111,51 | 107,05 | 110,18 | 5,84% | 946.818,00 |
| 16.04.2026 | 101,02 | 105,12 | 100,55 | 104,10 | 3,74% | 383.731,00 |
| 15.04.2026 | 103,71 | 103,97 | 99,71 | 100,35 | -3,17% | 314.406,00 |
| 14.04.2026 | 104,63 | 105,07 | 102,51 | 103,64 | -0,37% | 214.249,00 |
| 13.04.2026 | 101,42 | 104,15 | 99,72 | 104,03 | 1,04% | 379.664,00 |
| 10.04.2026 | 103,62 | 104,26 | 101,90 | 102,96 | -0,40% | 226.386,00 |
| 09.04.2026 | 100,97 | 103,87 | 98,64 | 103,37 | 1,82% | 428.126,00 |
| 08.04.2026 | 101,71 | 104,87 | 100,41 | 101,52 | 7,81% | 771.523,00 |
| 07.04.2026 | 94,30 | 95,64 | 91,27 | 94,17 | -1,51% | 589.090,00 |
| 06.04.2026 | 89,32 | 95,66 | 88,72 | 95,61 | 5,02% | 736.945,00 |
| 02.04.2026 | 90,75 | 95,00 | 88,45 | 91,04 | -3,18% | 1.007.250,00 |
| 01.04.2026 | 100,30 | 100,82 | 93,74 | 94,03 | -5,54% | 942.576,00 |
| 31.03.2026 | 99,06 | 101,83 | 96,63 | 99,55 | 2,77% | 801.890,00 |
| 30.03.2026 | 100,77 | 100,77 | 96,34 | 96,87 | -3,46% | 609.406,00 |
| 27.03.2026 | 102,94 | 103,56 | 98,64 | 100,34 | -4,28% | 583.275,00 |
| 26.03.2026 | 104,95 | 108,49 | 104,31 | 104,83 | -1,77% | 315.595,00 |
| 25.03.2026 | 105,40 | 107,94 | 101,22 | 106,72 | 4,06% | 545.105,00 |
| 24.03.2026 | 102,01 | 105,45 | 99,39 | 102,56 | -1,52% | 593.966,00 |
| 23.03.2026 | 104,21 | 108,70 | 103,53 | 104,14 | 3,70% | 465.727,00 |
| 20.03.2026 | 102,80 | 103,36 | 99,29 | 100,42 | -2,61% | 610.115,00 |
| 19.03.2026 | 103,84 | 104,79 | 101,44 | 103,11 | -2,35% | 475.257,00 |
| 18.03.2026 | 108,27 | 108,90 | 105,00 | 105,59 | -3,54% | 626.013,00 |
| 17.03.2026 | 110,75 | 112,55 | 108,60 | 109,47 | -0,04% | 397.142,00 |
| 16.03.2026 | 109,86 | 112,55 | 108,53 | 109,51 | 0,55% | 496.033,00 |
| 13.03.2026 | 110,86 | 113,69 | 108,47 | 108,91 | -1,83% | 562.657,00 |
| 12.03.2026 | 112,68 | 114,34 | 110,39 | 110,94 | -3,91% | 577.656,00 |
| 11.03.2026 | 114,01 | 116,20 | 111,45 | 115,46 | 0,49% | 510.529,00 |
| 10.03.2026 | 119,80 | 123,33 | 114,60 | 114,90 | -5,17% | 632.507,00 |
| 09.03.2026 | 113,30 | 121,60 | 112,11 | 121,16 | 0,86% | 901.658,00 |
| 06.03.2026 | 128,36 | 129,84 | 119,73 | 120,13 | -8,81% | 1.074.974,00 |
| 05.03.2026 | 134,69 | 136,74 | 129,88 | 131,74 | -4,49% | 728.749,00 |
| 04.03.2026 | 139,14 | 139,57 | 134,09 | 137,93 | -0,19% | 714.871,00 |
| 03.03.2026 | 138,47 | 139,88 | 131,77 | 138,19 | -1,93% | 658.442,00 |
| 02.03.2026 | 137,49 | 141,39 | 132,50 | 140,91 | 0,80% | 552.849,00 |
| 27.02.2026 | 145,00 | 145,74 | 137,02 | 139,79 | -6,11% | 933.362,00 |
| 26.02.2026 | 140,33 | 150,14 | 140,33 | 148,88 | 5,12% | 562.705,00 |
| 25.02.2026 | 149,70 | 150,87 | 141,22 | 141,63 | -4,68% | 592.833,00 |
| 24.02.2026 | 144,71 | 150,38 | 144,71 | 148,59 | 1,64% | 743.095,00 |
| 23.02.2026 | 151,08 | 153,54 | 143,35 | 146,19 | -4,74% | 596.237,00 |
| 20.02.2026 | 144,60 | 153,80 | 141,64 | 153,46 | 6,87% | 778.701,00 |
| 19.02.2026 | 145,63 | 148,21 | 143,50 | 143,59 | -2,41% | 740.637,00 |
| 18.02.2026 | 148,41 | 151,09 | 145,63 | 147,14 | -1,99% | 856.265,00 |
| 17.02.2026 | 157,56 | 160,05 | 147,72 | 150,12 | -13,29% | 1.582.169,00 |
| 13.02.2026 | 174,07 | 178,11 | 171,06 | 173,12 | -0,90% | 527.805,00 |
| 12.02.2026 | 180,59 | 184,16 | 174,51 | 174,69 | -3,38% | 520.932,00 |
| 11.02.2026 | 182,77 | 188,35 | 178,57 | 180,81 | -0,17% | 591.339,00 |
| 10.02.2026 | 180,13 | 183,96 | 176,33 | 181,12 | 1,44% | 428.827,00 |
| 09.02.2026 | 179,41 | 180,35 | 176,78 | 178,55 | -0,98% | 374.469,00 |
| 06.02.2026 | 172,31 | 182,51 | 172,30 | 180,31 | 4,64% | 820.646,00 |
| 05.02.2026 | 168,16 | 175,31 | 167,96 | 172,31 | 1,73% | 946.290,00 |
| 04.02.2026 | 155,71 | 169,98 | 155,53 | 169,38 | 9,97% | 815.069,00 |
| 03.02.2026 | 151,44 | 157,02 | 150,12 | 154,03 | 2,82% | 437.582,00 |
| 02.02.2026 | 142,66 | 150,24 | 142,66 | 149,81 | 4,51% | 556.958,00 |
| 30.01.2026 | 146,59 | 149,20 | 140,93 | 143,34 | -2,50% | 556.122,00 |
| 29.01.2026 | 154,90 | 154,90 | 141,97 | 147,02 | -6,32% | 824.871,00 |
| 28.01.2026 | 157,78 | 160,79 | 153,56 | 156,94 | 0,12% | 390.215,00 |
| 27.01.2026 | 156,86 | 157,96 | 154,63 | 156,75 | -0,72% | 332.716,00 |
| 26.01.2026 | 161,72 | 161,72 | 155,30 | 157,89 | -6,79% | 455.366,00 |
| 22.01.2026 | 168,36 | 172,02 | 165,55 | 169,39 | 2,84% | 477.469,00 |
| 21.01.2026 | 155,59 | 165,38 | 152,54 | 164,71 | 6,84% | 584.819,00 |
| 20.01.2026 | 153,45 | 154,76 | 150,38 | 154,16 | -2,40% | 610.230,00 |
| 16.01.2026 | 157,66 | 160,83 | 156,88 | 157,95 | -0,54% | 341.548,00 |
| 15.01.2026 | 159,26 | 161,30 | 157,66 | 158,81 | -0,20% | 549.065,00 |
| 14.01.2026 | 162,18 | 164,00 | 154,99 | 159,13 | -3,03% | 680.767,00 |
| 13.01.2026 | 164,98 | 167,39 | 163,60 | 164,11 | -0,22% | 488.327,00 |
| 12.01.2026 | 164,99 | 167,47 | 163,01 | 164,48 | -2,09% | 394.718,00 |
| 09.01.2026 | 170,00 | 173,10 | 167,73 | 167,99 | -0,44% | 481.116,00 |
| 08.01.2026 | 159,94 | 170,50 | 159,39 | 168,74 | 4,54% | 684.856,00 |
| 07.01.2026 | 162,38 | 164,52 | 158,75 | 161,41 | -1,90% | 295.369,00 |
| 06.01.2026 | 156,49 | 167,03 | 156,21 | 164,53 | 4,70% | 581.526,00 |
| 05.01.2026 | 152,96 | 159,66 | 152,96 | 157,15 | 3,15% | 268.432,00 |