1,310€
-3,32%
Echtzeit-Aktienkurs Heritage Global
Bid:
Ask:
Aktienkurse zur Heritage Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 1,11% | - |
| 15.10.2025 | 1,32 | 1,36 | 1,32 | 1,36 | 0,74% | - |
| 14.10.2025 | 1,35 | 1,39 | 1,34 | 1,35 | -1,47% | - |
| 13.10.2025 | 1,32 | 1,38 | 1,32 | 1,37 | 3,80% | - |
| 10.10.2025 | 1,36 | 1,40 | 1,31 | 1,32 | -5,40% | - |
| 09.10.2025 | 1,39 | 1,42 | 1,39 | 1,39 | -1,77% | - |
| 08.10.2025 | 1,38 | 1,42 | 1,36 | 1,42 | 1,80% | - |
| 07.10.2025 | 1,38 | 1,45 | 1,36 | 1,39 | 1,09% | - |
| 06.10.2025 | 1,36 | 1,42 | 1,36 | 1,38 | 0,00% | - |
| 03.10.2025 | 1,38 | 1,41 | 1,36 | 1,38 | -1,79% | - |
| 02.10.2025 | 1,40 | 1,48 | 1,39 | 1,40 | -1,41% | - |
| 01.10.2025 | 1,42 | 1,46 | 1,42 | 1,42 | -0,70% | - |
| 30.09.2025 | 1,43 | 1,49 | 1,42 | 1,43 | -4,03% | - |
| 29.09.2025 | 1,46 | 1,51 | 1,44 | 1,49 | 0,00% | - |
| 26.09.2025 | 1,48 | 1,53 | 1,47 | 1,49 | -0,33% | - |
| 25.09.2025 | 1,48 | 1,53 | 1,47 | 1,50 | -0,33% | - |
| 24.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 23.09.2025 | 1,47 | 1,53 | 1,47 | 1,50 | -0,99% | - |
| 22.09.2025 | 1,43 | 1,55 | 1,43 | 1,52 | 4,12% | - |
| 19.09.2025 | 1,52 | 1,56 | 1,46 | 1,46 | -8,20% | - |
| 18.09.2025 | 1,60 | 1,60 | 1,57 | 1,59 | -1,25% | - |
| 17.09.2025 | 1,60 | 1,64 | 1,59 | 1,61 | -0,62% | - |
| 16.09.2025 | 1,62 | 1,65 | 1,61 | 1,62 | -0,92% | - |
| 15.09.2025 | 1,59 | 1,65 | 1,59 | 1,63 | 0,62% | - |
| 12.09.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -0,31% | - |
| 11.09.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -1,22% | - |
| 10.09.2025 | 1,63 | 1,65 | 1,61 | 1,65 | 1,23% | - |
| 09.09.2025 | 1,61 | 1,64 | 1,60 | 1,63 | -1,22% | - |
| 08.09.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 0,92% | - |
| 05.09.2025 | 1,67 | 1,70 | 1,62 | 1,63 | -1,81% | - |
| 04.09.2025 | 1,66 | 1,71 | 1,64 | 1,66 | -0,30% | - |
| 03.09.2025 | 1,62 | 1,67 | 1,62 | 1,67 | -0,30% | - |
| 02.09.2025 | 1,67 | 1,68 | 1,64 | 1,67 | 0,00% | - |
| 01.09.2025 | 1,65 | 1,67 | 1,63 | 1,67 | 2,14% | - |
| 29.08.2025 | 1,65 | 1,67 | 1,60 | 1,64 | 0,00% | - |
| 28.08.2025 | 1,67 | 1,70 | 1,62 | 1,64 | -1,80% | - |
| 27.08.2025 | 1,62 | 1,69 | 1,62 | 1,67 | 2,46% | - |
| 26.08.2025 | 1,69 | 1,73 | 1,61 | 1,63 | -3,85% | 35,00 |
| 25.08.2025 | 1,67 | 1,71 | 1,63 | 1,69 | 1,50% | - |
| 22.08.2025 | 1,67 | 1,71 | 1,62 | 1,67 | -0,60% | - |
| 21.08.2025 | 1,63 | 1,70 | 1,62 | 1,68 | 3,72% | - |
| 20.08.2025 | 1,66 | 1,68 | 1,60 | 1,62 | -2,12% | - |
| 19.08.2025 | 1,65 | 1,67 | 1,53 | 1,65 | 1,85% | - |
| 18.08.2025 | 1,62 | 1,63 | 1,60 | 1,62 | -0,61% | - |
| 15.08.2025 | 1,64 | 1,67 | 1,62 | 1,63 | -0,61% | - |
| 14.08.2025 | 1,68 | 1,72 | 1,63 | 1,64 | -2,09% | - |
| 13.08.2025 | 1,63 | 1,69 | 1,63 | 1,68 | 2,45% | - |
| 12.08.2025 | 1,63 | 1,68 | 1,60 | 1,64 | 0,62% | - |
| 11.08.2025 | 1,72 | 1,76 | 1,60 | 1,63 | -5,25% | - |
| 08.08.2025 | 1,77 | 1,80 | 1,70 | 1,72 | -3,11% | - |
| 07.08.2025 | 1,86 | 1,92 | 1,77 | 1,77 | -4,32% | - |
| 06.08.2025 | 1,87 | 1,92 | 1,81 | 1,85 | -1,07% | - |
| 05.08.2025 | 1,87 | 1,88 | 1,80 | 1,87 | 0,81% | - |
| 04.08.2025 | 1,87 | 1,89 | 1,80 | 1,86 | 0,27% | - |
| 01.08.2025 | 1,93 | 1,93 | 1,80 | 1,85 | -2,12% | - |
| 31.07.2025 | 1,91 | 1,94 | 1,83 | 1,89 | 2,44% | - |
| 30.07.2025 | 1,89 | 1,89 | 1,81 | 1,85 | -0,81% | - |
| 29.07.2025 | 1,87 | 1,88 | 1,80 | 1,86 | 1,64% | - |
| 28.07.2025 | 1,82 | 1,87 | 1,78 | 1,83 | 2,52% | - |
| 25.07.2025 | 1,85 | 1,87 | 1,78 | 1,79 | -0,83% | - |
| 24.07.2025 | 1,86 | 1,87 | 1,79 | 1,80 | -0,55% | - |
| 23.07.2025 | 1,86 | 1,87 | 1,79 | 1,81 | 0,28% | - |
| 22.07.2025 | 1,83 | 1,87 | 1,81 | 1,81 | -1,10% | - |
| 21.07.2025 | 1,86 | 1,89 | 1,78 | 1,83 | -1,35% | - |
| 18.07.2025 | 1,89 | 1,89 | 1,83 | 1,85 | -0,80% | - |
| 17.07.2025 | 1,89 | 1,89 | 1,81 | 1,87 | -1,06% | - |
| 16.07.2025 | 1,91 | 1,91 | 1,82 | 1,89 | 3,01% | - |
| 15.07.2025 | 1,91 | 1,91 | 1,82 | 1,83 | -2,14% | - |
| 14.07.2025 | 1,93 | 1,95 | 1,83 | 1,87 | -1,32% | - |
| 11.07.2025 | 1,98 | 1,98 | 1,90 | 1,90 | -4,29% | - |
| 10.07.2025 | 1,98 | 1,98 | 1,90 | 1,98 | 1,02% | - |
| 09.07.2025 | 1,96 | 1,97 | 1,90 | 1,96 | 3,43% | 300,00 |
| 08.07.2025 | 1,91 | 1,95 | 1,85 | 1,90 | 0,00% | - |
| 07.07.2025 | 1,91 | 1,95 | 1,84 | 1,90 | -0,26% | - |
| 04.07.2025 | 1,94 | 1,95 | 1,89 | 1,90 | 0,80% | - |
| 03.07.2025 | 1,88 | 1,92 | 1,86 | 1,89 | 0,53% | - |
| 02.07.2025 | 1,86 | 1,90 | 1,84 | 1,88 | 1,08% | - |
| 01.07.2025 | 1,91 | 1,91 | 1,82 | 1,86 | -1,07% | - |
| 30.06.2025 | 1,88 | 1,95 | 1,85 | 1,88 | -0,53% | - |
| 27.06.2025 | 1,92 | 1,92 | 1,85 | 1,89 | 0,27% | - |
| 26.06.2025 | 1,94 | 1,94 | 1,85 | 1,88 | -1,57% | - |
| 25.06.2025 | 1,93 | 1,94 | 1,88 | 1,91 | -0,26% | - |
| 24.06.2025 | 1,85 | 1,93 | 1,84 | 1,92 | 3,51% | - |
| 23.06.2025 | 1,90 | 1,91 | 1,82 | 1,85 | 0,54% | - |
| 20.06.2025 | 1,80 | 1,87 | 1,80 | 1,84 | 4,55% | - |
| 19.06.2025 | 1,81 | 1,82 | 1,76 | 1,76 | -1,68% | - |
| 18.06.2025 | 1,79 | 1,82 | 1,75 | 1,79 | 1,99% | - |
| 17.06.2025 | 1,80 | 1,80 | 1,75 | 1,76 | -1,13% | - |
| 16.06.2025 | 1,73 | 1,80 | 1,70 | 1,78 | 3,20% | - |
| 13.06.2025 | 1,73 | 1,81 | 1,69 | 1,72 | 0,00% | - |
| 12.06.2025 | 1,78 | 1,79 | 1,69 | 1,72 | -2,55% | - |
| 11.06.2025 | 1,79 | 1,81 | 1,73 | 1,77 | -0,28% | - |
| 10.06.2025 | 1,79 | 1,83 | 1,73 | 1,77 | -0,56% | - |
| 09.06.2025 | 1,80 | 1,85 | 1,75 | 1,78 | 0,56% | - |
| 06.06.2025 | 1,85 | 1,89 | 1,77 | 1,77 | -1,39% | - |
| 05.06.2025 | 1,89 | 1,96 | 1,79 | 1,80 | -3,23% | - |
| 04.06.2025 | 1,85 | 1,92 | 1,82 | 1,86 | 1,64% | - |
| 03.06.2025 | 1,87 | 1,90 | 1,82 | 1,83 | 0,00% | - |
| 02.06.2025 | 1,89 | 1,93 | 1,82 | 1,83 | -4,20% | - |
| 30.05.2025 | 1,80 | 1,93 | 1,80 | 1,91 | 4,38% | - |