1,845€
3,36%
Echtzeit-Aktienkurs Heritage Global
Bid:
Ask:
Aktienkurse zur Heritage Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,79 | 1,86 | 1,74 | 1,84 | 3,08% | - |
| 08.05.2025 | 1,77 | 1,82 | 1,76 | 1,79 | 1,71% | - |
| 07.05.2025 | 1,77 | 1,82 | 1,74 | 1,76 | -0,28% | - |
| 06.05.2025 | 1,77 | 1,81 | 1,75 | 1,76 | -0,28% | - |
| 05.05.2025 | 1,78 | 1,79 | 1,76 | 1,77 | -0,28% | - |
| 02.05.2025 | 1,79 | 1,80 | 1,76 | 1,77 | -1,12% | - |
| 30.04.2025 | 1,84 | 1,84 | 1,78 | 1,79 | -0,83% | - |
| 29.04.2025 | 1,79 | 1,85 | 1,79 | 1,81 | 1,12% | - |
| 28.04.2025 | 1,80 | 1,86 | 1,79 | 1,79 | -1,38% | - |
| 25.04.2025 | 1,76 | 1,83 | 1,76 | 1,81 | 2,55% | - |
| 24.04.2025 | 1,79 | 1,82 | 1,74 | 1,77 | -1,12% | - |
| 23.04.2025 | 1,73 | 1,83 | 1,73 | 1,79 | 2,29% | - |
| 22.04.2025 | 1,76 | 1,79 | 1,72 | 1,75 | -0,57% | - |
| 17.04.2025 | 1,75 | 1,80 | 1,73 | 1,76 | 0,86% | - |
| 16.04.2025 | 1,75 | 1,80 | 1,73 | 1,74 | -1,69% | - |
| 15.04.2025 | 1,75 | 1,83 | 1,75 | 1,77 | 0,85% | - |
| 14.04.2025 | 1,77 | 1,83 | 1,73 | 1,76 | -0,85% | - |
| 11.04.2025 | 1,82 | 1,84 | 1,76 | 1,77 | -1,67% | - |
| 10.04.2025 | 1,88 | 1,88 | 1,78 | 1,80 | -4,51% | - |
| 09.04.2025 | 1,85 | 1,90 | 1,83 | 1,89 | 1,89% | - |
| 08.04.2025 | 1,87 | 1,91 | 1,83 | 1,85 | -1,33% | - |
| 07.04.2025 | 1,90 | 1,92 | 1,77 | 1,88 | -0,53% | - |
| 04.04.2025 | 2,05 | 2,05 | 1,86 | 1,89 | -5,04% | - |
| 03.04.2025 | 2,07 | 2,07 | 1,94 | 1,99 | -4,11% | - |
| 02.04.2025 | 2,10 | 2,11 | 2,02 | 2,07 | -0,48% | - |
| 01.04.2025 | 2,04 | 2,08 | 2,01 | 2,08 | 3,48% | - |
| 31.03.2025 | 2,10 | 2,10 | 1,98 | 2,01 | -3,37% | - |
| 28.03.2025 | 2,13 | 2,15 | 2,05 | 2,08 | -2,80% | - |
| 27.03.2025 | 2,13 | 2,17 | 2,02 | 2,14 | 0,47% | - |
| 26.03.2025 | 2,10 | 2,16 | 2,08 | 2,13 | 0,47% | - |
| 25.03.2025 | 2,13 | 2,16 | 2,11 | 2,12 | -0,47% | - |
| 24.03.2025 | 1,99 | 2,13 | 1,99 | 2,13 | 5,97% | - |
| 21.03.2025 | 2,07 | 2,12 | 1,99 | 2,01 | -1,95% | - |
| 20.03.2025 | 2,08 | 2,15 | 2,02 | 2,05 | -1,44% | - |
| 19.03.2025 | 2,15 | 2,15 | 2,03 | 2,08 | -2,35% | - |
| 18.03.2025 | 2,11 | 2,15 | 2,04 | 2,13 | 5,19% | - |
| 17.03.2025 | 2,14 | 2,19 | 2,00 | 2,03 | -6,25% | - |
| 14.03.2025 | 1,93 | 2,21 | 1,72 | 2,16 | 11,92% | 4.000,00 |
| 13.03.2025 | 1,92 | 1,94 | 1,91 | 1,93 | 3,21% | - |
| 12.03.2025 | 1,83 | 1,92 | 1,80 | 1,87 | 4,18% | - |
| 11.03.2025 | 1,85 | 1,85 | 1,75 | 1,80 | -1,64% | - |
| 10.03.2025 | 1,96 | 1,98 | 1,82 | 1,83 | -5,68% | - |
| 07.03.2025 | 1,95 | 1,97 | 1,89 | 1,94 | -0,77% | - |
| 06.03.2025 | 1,95 | 1,95 | 1,88 | 1,95 | 0,00% | - |
| 05.03.2025 | 1,98 | 1,98 | 1,90 | 1,95 | 0,78% | - |
| 04.03.2025 | 1,99 | 2,00 | 1,92 | 1,94 | -1,78% | - |
| 03.03.2025 | 2,00 | 2,11 | 1,97 | 1,97 | -1,75% | - |
| 28.02.2025 | 2,00 | 2,11 | 1,96 | 2,01 | 1,01% | - |
| 27.02.2025 | 1,93 | 2,00 | 1,93 | 1,99 | 2,85% | - |
| 26.02.2025 | 1,93 | 1,96 | 1,92 | 1,93 | 0,52% | - |
| 25.02.2025 | 1,98 | 1,98 | 1,90 | 1,92 | -2,04% | - |
| 24.02.2025 | 1,96 | 1,99 | 1,93 | 1,96 | 0,77% | - |
| 21.02.2025 | 1,99 | 2,03 | 1,80 | 1,95 | -2,26% | - |
| 20.02.2025 | 2,14 | 2,15 | 1,98 | 1,99 | -7,01% | - |
| 19.02.2025 | 2,14 | 2,17 | 2,13 | 2,14 | -0,47% | - |
| 18.02.2025 | 2,16 | 2,18 | 2,15 | 2,15 | 0,00% | - |
| 17.02.2025 | 2,18 | 2,18 | 2,15 | 2,15 | 0,47% | - |
| 14.02.2025 | 2,15 | 2,20 | 2,14 | 2,14 | -0,47% | - |
| 13.02.2025 | 2,15 | 2,19 | 2,12 | 2,15 | 0,94% | - |
| 12.02.2025 | 2,19 | 2,25 | 2,12 | 2,13 | -3,62% | - |
| 11.02.2025 | 2,23 | 2,24 | 2,19 | 2,21 | 0,00% | - |
| 10.02.2025 | 2,18 | 2,23 | 2,17 | 2,21 | 1,38% | - |
| 07.02.2025 | 2,17 | 2,24 | 2,17 | 2,18 | 0,00% | - |
| 06.02.2025 | 2,09 | 2,25 | 2,07 | 2,18 | 5,31% | - |
| 05.02.2025 | 2,12 | 2,12 | 2,07 | 2,07 | -0,48% | - |
| 04.02.2025 | 2,12 | 2,14 | 2,08 | 2,08 | -0,95% | - |
| 03.02.2025 | 2,09 | 2,17 | 2,09 | 2,10 | 1,94% | - |
| 31.01.2025 | 2,14 | 2,14 | 2,04 | 2,06 | -0,72% | - |
| 30.01.2025 | 2,01 | 2,15 | 1,98 | 2,08 | 3,23% | - |
| 29.01.2025 | 2,16 | 2,17 | 1,99 | 2,01 | -5,63% | - |
| 28.01.2025 | 2,08 | 2,19 | 2,06 | 2,13 | 3,90% | - |
| 27.01.2025 | 2,02 | 2,08 | 1,99 | 2,05 | 1,99% | - |
| 24.01.2025 | 2,03 | 2,03 | 1,97 | 2,01 | 0,50% | - |
| 23.01.2025 | 2,02 | 2,03 | 1,97 | 2,00 | 0,50% | - |
| 22.01.2025 | 2,00 | 2,03 | 1,95 | 1,99 | 1,53% | - |
| 21.01.2025 | 1,99 | 2,03 | 1,96 | 1,96 | -1,51% | - |
| 20.01.2025 | 2,00 | 2,01 | 1,99 | 1,99 | -0,50% | - |
| 17.01.2025 | 2,02 | 2,03 | 1,96 | 2,00 | 0,50% | - |
| 16.01.2025 | 2,03 | 2,03 | 1,96 | 1,99 | -0,75% | - |
| 15.01.2025 | 2,00 | 2,05 | 1,98 | 2,01 | 1,78% | - |
| 14.01.2025 | 1,98 | 2,01 | 1,94 | 1,97 | 0,25% | - |
| 13.01.2025 | 1,95 | 2,03 | 1,92 | 1,97 | 1,03% | - |
| 10.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 09.01.2025 | 1,94 | 1,95 | 1,92 | 1,95 | 0,00% | - |
| 08.01.2025 | 1,92 | 1,95 | 1,90 | 1,95 | 1,30% | - |
| 07.01.2025 | 1,84 | 1,98 | 1,82 | 1,92 | 4,92% | - |
| 06.01.2025 | 1,79 | 1,90 | 1,77 | 1,83 | 1,95% | - |
| 03.01.2025 | 1,82 | 1,88 | 1,79 | 1,80 | -1,91% | - |
| 02.01.2025 | 1,65 | 1,86 | 1,65 | 1,83 | 10,91% | - |
| 30.12.2024 | 1,64 | 1,71 | 1,64 | 1,65 | 0,30% | - |
| 27.12.2024 | 1,64 | 1,66 | 1,63 | 1,65 | 0,30% | - |
| 23.12.2024 | 1,68 | 1,69 | 1,64 | 1,64 | -1,50% | - |
| 20.12.2024 | 1,73 | 1,73 | 1,64 | 1,67 | -3,76% | - |
| 19.12.2024 | 1,70 | 1,74 | 1,67 | 1,73 | 1,76% | - |
| 18.12.2024 | 1,67 | 1,72 | 1,65 | 1,70 | 1,80% | - |
| 17.12.2024 | 1,65 | 1,68 | 1,60 | 1,67 | 1,21% | - |
| 16.12.2024 | 1,64 | 1,67 | 1,63 | 1,65 | 0,61% | - |
| 13.12.2024 | 1,68 | 1,69 | 1,62 | 1,64 | -2,38% | - |
| 12.12.2024 | 1,68 | 1,70 | 1,67 | 1,68 | 0,30% | - |
| 11.12.2024 | 1,65 | 1,70 | 1,65 | 1,68 | 2,13% | - |