1,880€
0,27%
Echtzeit-Aktienkurs Heritage Global
Bid:
Ask:
Aktienkurse zur Heritage Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 1,60% | - |
| 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% | - |
| 29.05.2025 | 1,86 | 1,92 | 1,73 | 1,83 | -1,62% | - |
| 28.05.2025 | 1,88 | 1,92 | 1,85 | 1,86 | -1,33% | - |
| 27.05.2025 | 1,85 | 1,91 | 1,85 | 1,88 | 0,00% | - |
| 26.05.2025 | 1,86 | 1,89 | 1,86 | 1,88 | 1,08% | - |
| 23.05.2025 | 1,91 | 1,92 | 1,85 | 1,86 | -1,33% | - |
| 22.05.2025 | 1,97 | 2,03 | 1,89 | 1,89 | -3,08% | - |
| 21.05.2025 | 1,98 | 2,00 | 1,91 | 1,95 | -1,27% | - |
| 20.05.2025 | 1,96 | 1,99 | 1,95 | 1,97 | 0,51% | - |
| 19.05.2025 | 1,98 | 2,03 | 1,95 | 1,96 | -1,75% | - |
| 16.05.2025 | 1,97 | 2,02 | 1,94 | 2,00 | 2,31% | - |
| 15.05.2025 | 1,93 | 1,98 | 1,90 | 1,95 | 0,78% | - |
| 14.05.2025 | 1,97 | 1,99 | 1,92 | 1,94 | -1,02% | - |
| 13.05.2025 | 1,98 | 2,01 | 1,93 | 1,96 | 0,00% | - |
| 12.05.2025 | 1,83 | 1,97 | 1,80 | 1,96 | 7,12% | - |
| 09.05.2025 | 1,79 | 1,86 | 1,74 | 1,83 | 2,24% | - |
| 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% | - |