1,150€
-0,86%
Echtzeit-Aktienkurs Heritage Global
Bid:
Ask:
Aktienkurse zur Heritage Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,16 | 1,19 | 1,12 | 1,15 | -0,86% | - |
| 28.09.2026 | 1,17 | 1,18 | 1,13 | 1,16 | -3,73% | - |
| 25.09.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 3,88% | - |
| 24.09.2026 | 1,17 | 1,21 | 1,15 | 1,16 | 0,00% | - |
| 23.09.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 22.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,00% | - |
| 21.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | - |
| 18.09.2026 | 1,18 | 1,22 | 1,15 | 1,15 | -2,95% | - |
| 17.09.2026 | 1,21 | 1,24 | 1,16 | 1,19 | -4,44% | - |
| 16.09.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 0,00% | - |
| 15.09.2026 | 1,20 | 1,25 | 1,20 | 1,24 | 1,64% | - |
| 14.09.2026 | 1,22 | 1,26 | 1,22 | 1,22 | -2,40% | - |
| 11.09.2026 | 1,21 | 1,25 | 1,21 | 1,25 | 0,40% | - |
| 10.09.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 6,87% | - |
| 09.09.2026 | 1,16 | 1,19 | 1,15 | 1,17 | -3,32% | - |
| 08.09.2026 | 1,13 | 1,21 | 1,13 | 1,21 | 0,00% | - |
| 07.09.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 4,33% | - |
| 04.09.2026 | 1,12 | 1,16 | 1,12 | 1,16 | 0,43% | - |
| 03.09.2026 | 1,18 | 1,21 | 1,15 | 1,15 | 1,77% | - |
| 02.09.2026 | 1,09 | 1,14 | 1,07 | 1,13 | 1,35% | - |
| 01.09.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 2,76% | - |
| 31.08.2026 | 1,07 | 1,09 | 1,07 | 1,09 | -1,36% | - |
| 28.08.2026 | 1,11 | 1,15 | 1,08 | 1,10 | 2,80% | - |
| 27.08.2026 | 1,03 | 1,07 | 1,02 | 1,07 | 1,42% | - |
| 26.08.2026 | 1,02 | 1,06 | 1,02 | 1,06 | 7,11% | - |
| 25.08.2026 | 0,98 | 0,99 | 0,97 | 0,99 | 0,25% | - |
| 24.08.2026 | 0,99 | 1,01 | 0,97 | 0,98 | 5,08% | - |
| 21.08.2026 | 0,94 | 0,94 | 0,93 | 0,94 | -4,83% | - |
| 20.08.2026 | 0,97 | 0,98 | 0,97 | 0,98 | 0,00% | - |
| 19.08.2026 | 1,04 | 1,07 | 0,97 | 0,98 | -3,44% | - |
| 18.08.2026 | 1,02 | 1,02 | 1,01 | 1,02 | 7,67% | - |
| 17.08.2026 | 0,94 | 0,98 | 0,93 | 0,95 | 1,89% | - |
| 14.08.2026 | 0,94 | 0,98 | 0,89 | 0,93 | -1,59% | - |
| 13.08.2026 | 0,93 | 0,94 | 0,93 | 0,94 | 1,07% | - |
| 12.08.2026 | 0,93 | 0,97 | 0,92 | 0,93 | 1,91% | - |
| 11.08.2026 | 0,92 | 0,92 | 0,92 | 0,92 | -1,35% | - |
| 10.08.2026 | 0,93 | 0,94 | 0,92 | 0,93 | 2,49% | - |
| 07.08.2026 | 0,90 | 0,91 | 0,90 | 0,91 | -3,72% | - |
| 06.08.2026 | 0,90 | 0,94 | 0,90 | 0,94 | 3,30% | - |
| 05.08.2026 | 0,89 | 0,99 | 0,89 | 0,91 | 0,00% | - |
| 04.08.2026 | 0,91 | 0,91 | 0,90 | 0,91 | -12,92% | - |
| 03.08.2026 | 1,01 | 1,05 | 1,01 | 1,05 | 2,70% | - |
| 31.07.2026 | 1,02 | 1,04 | 1,02 | 1,02 | -6,22% | - |
| 30.07.2026 | 1,05 | 1,09 | 1,04 | 1,09 | 2,36% | - |
| 29.07.2026 | 1,07 | 1,07 | 1,06 | 1,06 | 0,47% | - |
| 28.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,76% | - |
| 27.07.2026 | 1,06 | 1,09 | 1,06 | 1,09 | 2,84% | - |
| 24.07.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 0,00% | - |
| 23.07.2026 | 1,06 | 1,09 | 1,05 | 1,06 | 0,00% | - |
| 22.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 3,43% | - |
| 21.07.2026 | 1,02 | 1,06 | 1,02 | 1,02 | -8,93% | - |
| 20.07.2026 | 1,08 | 1,12 | 1,08 | 1,12 | 1,82% | - |
| 17.07.2026 | 1,10 | 1,14 | 1,10 | 1,10 | -3,08% | - |
| 16.07.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 3,18% | - |
| 15.07.2026 | 1,09 | 1,13 | 1,09 | 1,10 | -0,90% | - |
| 14.07.2026 | 1,09 | 1,13 | 1,09 | 1,11 | 0,00% | - |
| 13.07.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 10.07.2026 | 1,09 | 1,13 | 1,09 | 1,10 | -0,90% | - |
| 09.07.2026 | 1,07 | 1,11 | 1,07 | 1,11 | 1,83% | - |
| 08.07.2026 | 1,09 | 1,13 | 1,09 | 1,09 | 0,46% | - |
| 07.07.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 0,46% | - |
| 06.07.2026 | 1,07 | 1,11 | 1,07 | 1,08 | 0,93% | - |
| 03.07.2026 | 1,07 | 1,11 | 1,07 | 1,07 | -0,93% | - |
| 02.07.2026 | 1,08 | 1,11 | 1,07 | 1,08 | -0,46% | - |
| 01.07.2026 | 1,07 | 1,09 | 1,07 | 1,09 | 0,00% | - |
| 30.06.2026 | 1,07 | 1,12 | 1,07 | 1,09 | -0,46% | - |
| 29.06.2026 | 1,07 | 1,13 | 1,07 | 1,09 | -1,80% | - |
| 26.06.2026 | 1,10 | 1,12 | 1,09 | 1,11 | -2,20% | - |
| 25.06.2026 | 1,11 | 1,14 | 1,09 | 1,14 | 3,18% | - |
| 24.06.2026 | 1,10 | 1,14 | 1,09 | 1,10 | 3,29% | - |
| 23.06.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -2,74% | - |
| 22.06.2026 | 1,13 | 1,13 | 1,10 | 1,10 | -3,52% | - |
| 19.06.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 3,18% | - |
| 18.06.2026 | 1,11 | 1,14 | 1,08 | 1,10 | -0,90% | - |
| 17.06.2026 | 1,10 | 1,13 | 1,10 | 1,11 | 3,26% | - |
| 16.06.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -3,59% | - |
| 15.06.2026 | 1,10 | 1,12 | 1,10 | 1,12 | -4,29% | - |
| 12.06.2026 | 1,13 | 1,17 | 1,13 | 1,17 | -0,43% | - |
| 11.06.2026 | 1,16 | 1,20 | 1,15 | 1,17 | 0,00% | - |
| 10.06.2026 | 1,18 | 1,21 | 1,15 | 1,17 | 2,18% | - |
| 09.06.2026 | 1,11 | 1,15 | 1,11 | 1,15 | 2,23% | - |
| 08.06.2026 | 1,11 | 1,15 | 1,11 | 1,12 | 3,70% | - |
| 05.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,47% | - |
| 04.06.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 2,38% | - |
| 03.06.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -1,87% | - |
| 02.06.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -1,38% | - |
| 01.06.2026 | 1,05 | 1,09 | 1,04 | 1,09 | -1,36% | - |
| 29.05.2026 | 1,10 | 1,13 | 1,08 | 1,10 | 2,33% | - |
| 28.05.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 3,37% | - |
| 27.05.2026 | 1,04 | 1,08 | 1,04 | 1,04 | 0,00% | - |
| 26.05.2026 | 1,07 | 1,07 | 1,04 | 1,04 | -2,80% | - |
| 25.05.2026 | 1,03 | 1,07 | 1,03 | 1,07 | 2,64% | - |
| 22.05.2026 | 1,03 | 1,04 | 1,03 | 1,04 | -0,48% | - |
| 20.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,64% | - |
| 19.05.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 1,91% | - |
| 18.05.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -1,18% | - |
| 15.05.2026 | 1,05 | 1,09 | 1,05 | 1,06 | 3,68% | - |
| 14.05.2026 | 1,02 | 1,03 | 1,01 | 1,02 | -2,39% | - |
| 13.05.2026 | 1,02 | 1,05 | 1,02 | 1,05 | -1,18% | - |
| 12.05.2026 | 1,04 | 1,08 | 1,02 | 1,06 | -3,86% | - |