14,430€
8,31%
Echtzeit-Aktienkurs Herbalife Ltd
Bid:
Ask:
Aktienkurse zur Herbalife Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,16 | 14,41 | 12,45 | 14,36 | 7,79% | - |
| 06.03.2026 | 13,94 | 14,06 | 13,28 | 13,32 | -4,50% | - |
| 05.03.2026 | 14,80 | 15,06 | 13,80 | 13,95 | -6,25% | - |
| 04.03.2026 | 15,29 | 15,44 | 14,88 | 14,88 | -2,86% | - |
| 03.03.2026 | 16,46 | 16,52 | 15,32 | 15,32 | -7,14% | 6,00 |
| 02.03.2026 | 16,37 | 16,60 | 15,91 | 16,50 | -1,15% | 19,00 |
| 27.02.2026 | 16,34 | 16,72 | 16,15 | 16,69 | 3,26% | - |
| 26.02.2026 | 16,31 | 16,49 | 15,98 | 16,16 | -0,63% | - |
| 25.02.2026 | 16,65 | 16,80 | 16,16 | 16,26 | -2,03% | - |
| 24.02.2026 | 16,79 | 17,05 | 16,39 | 16,60 | -1,37% | - |
| 23.02.2026 | 16,93 | 17,21 | 16,28 | 16,83 | -0,65% | - |
| 20.02.2026 | 16,63 | 16,95 | 16,22 | 16,94 | 0,76% | - |
| 19.02.2026 | 15,75 | 17,19 | 15,50 | 16,81 | 21,83% | 2.100,00 |
| 18.02.2026 | 13,45 | 14,16 | 13,38 | 13,80 | 1,58% | - |
| 17.02.2026 | 13,38 | 13,80 | 13,35 | 13,59 | 1,29% | - |
| 16.02.2026 | 13,40 | 13,41 | 13,40 | 13,41 | 1,40% | - |
| 13.02.2026 | 13,64 | 13,78 | 13,17 | 13,23 | -2,70% | - |
| 12.02.2026 | 13,95 | 14,00 | 13,58 | 13,60 | -2,82% | - |
| 11.02.2026 | 13,99 | 14,26 | 13,84 | 13,99 | -0,29% | - |
| 10.02.2026 | 13,77 | 14,24 | 13,77 | 14,03 | 1,94% | - |
| 09.02.2026 | 14,34 | 14,38 | 13,52 | 13,76 | -3,13% | - |
| 06.02.2026 | 14,17 | 14,29 | 14,07 | 14,21 | 0,39% | - |
| 05.02.2026 | 14,33 | 14,34 | 14,01 | 14,15 | -0,88% | - |
| 04.02.2026 | 14,28 | 14,62 | 14,19 | 14,28 | -1,18% | - |
| 03.02.2026 | 14,74 | 15,17 | 14,26 | 14,45 | -1,88% | - |
| 02.02.2026 | 14,64 | 14,93 | 14,40 | 14,73 | 0,26% | - |
| 30.01.2026 | 14,19 | 14,82 | 14,05 | 14,69 | 3,51% | - |
| 29.01.2026 | 13,80 | 14,28 | 13,72 | 14,19 | 2,12% | - |
| 28.01.2026 | 14,11 | 14,22 | 13,76 | 13,90 | -1,10% | - |
| 27.01.2026 | 14,23 | 14,26 | 13,82 | 14,05 | -0,65% | - |
| 26.01.2026 | 14,07 | 14,24 | 13,87 | 14,14 | 0,18% | - |
| 23.01.2026 | 14,41 | 14,73 | 13,81 | 14,12 | -3,07% | - |
| 22.01.2026 | 14,67 | 15,06 | 14,34 | 14,57 | -1,84% | - |
| 21.01.2026 | 14,44 | 14,86 | 14,35 | 14,84 | 3,36% | - |
| 20.01.2026 | 14,39 | 14,64 | 14,16 | 14,36 | -1,61% | - |
| 19.01.2026 | 14,47 | 14,61 | 14,47 | 14,59 | -0,77% | - |
| 16.01.2026 | 14,37 | 14,75 | 14,14 | 14,70 | 4,46% | - |
| 15.01.2026 | 13,69 | 14,08 | 13,54 | 14,08 | 3,30% | - |
| 14.01.2026 | 13,41 | 13,72 | 13,17 | 13,63 | 3,55% | - |
| 13.01.2026 | 13,13 | 13,16 | 13,12 | 13,16 | 0,63% | - |
| 12.01.2026 | 12,83 | 13,23 | 12,61 | 13,08 | 1,91% | - |
| 09.01.2026 | 12,58 | 12,88 | 12,49 | 12,83 | 2,66% | 6,00 |
| 08.01.2026 | 12,16 | 12,54 | 12,16 | 12,50 | 3,18% | - |
| 07.01.2026 | 12,06 | 12,14 | 11,79 | 12,11 | 1,85% | - |
| 06.01.2026 | 11,01 | 12,17 | 10,98 | 11,89 | 8,06% | - |
| 05.01.2026 | 10,92 | 11,20 | 10,83 | 11,01 | 0,11% | - |
| 02.01.2026 | 10,97 | 11,11 | 10,82 | 10,99 | 1,22% | - |
| 30.12.2025 | 10,90 | 10,90 | 10,83 | 10,86 | -0,37% | - |
| 29.12.2025 | 11,37 | 11,47 | 10,88 | 10,90 | -6,66% | - |
| 23.12.2025 | 11,61 | 11,72 | 11,46 | 11,68 | 0,17% | - |
| 22.12.2025 | 11,95 | 11,95 | 11,65 | 11,66 | -2,08% | - |
| 19.12.2025 | 12,13 | 12,16 | 11,71 | 11,91 | -2,24% | - |
| 18.12.2025 | 12,26 | 12,31 | 12,00 | 12,18 | 0,10% | - |
| 17.12.2025 | 12,27 | 12,46 | 12,10 | 12,17 | -0,80% | - |
| 16.12.2025 | 12,62 | 12,69 | 12,24 | 12,26 | -1,88% | - |
| 15.12.2025 | 12,55 | 12,88 | 12,41 | 12,50 | -0,36% | - |
| 12.12.2025 | 12,06 | 12,78 | 12,05 | 12,54 | 3,55% | - |
| 11.12.2025 | 11,54 | 12,20 | 11,28 | 12,11 | 5,60% | - |
| 10.12.2025 | 10,82 | 11,51 | 10,69 | 11,47 | 5,30% | 1.000,00 |
| 09.12.2025 | 10,16 | 10,89 | 10,05 | 10,89 | 7,66% | - |
| 08.12.2025 | 10,48 | 10,50 | 9,97 | 10,12 | -2,62% | - |
| 05.12.2025 | 10,38 | 10,44 | 10,21 | 10,39 | 0,34% | - |
| 04.12.2025 | 10,68 | 10,77 | 10,34 | 10,36 | -2,72% | - |
| 03.12.2025 | 10,71 | 10,84 | 10,50 | 10,65 | 0,52% | - |
| 02.12.2025 | 10,87 | 10,98 | 10,58 | 10,59 | -2,73% | - |
| 01.12.2025 | 10,98 | 11,16 | 10,76 | 10,89 | -0,89% | - |
| 28.11.2025 | 11,53 | 11,60 | 10,93 | 10,99 | -4,54% | - |
| 27.11.2025 | 11,40 | 11,51 | 11,40 | 11,51 | 0,77% | - |
| 26.11.2025 | 10,23 | 11,50 | 10,13 | 11,42 | 11,63% | - |
| 25.11.2025 | 10,38 | 10,40 | 10,08 | 10,23 | -1,52% | - |
| 24.11.2025 | 10,41 | 10,52 | 10,22 | 10,39 | 4,62% | - |
| 21.11.2025 | 8,38 | 9,93 | 8,38 | 9,93 | 18,57% | - |
| 20.11.2025 | 7,99 | 8,47 | 7,95 | 8,37 | 6,85% | - |
| 19.11.2025 | 7,73 | 7,97 | 7,67 | 7,84 | 2,19% | - |
| 18.11.2025 | 7,56 | 7,78 | 7,46 | 7,67 | -3,21% | - |
| 17.11.2025 | 7,94 | 8,07 | 7,73 | 7,92 | -1,00% | - |
| 14.11.2025 | 8,11 | 8,13 | 7,92 | 8,00 | -0,42% | - |
| 13.11.2025 | 8,05 | 8,16 | 7,98 | 8,04 | 0,46% | - |
| 12.11.2025 | 7,77 | 8,17 | 7,69 | 8,00 | 3,36% | - |
| 11.11.2025 | 7,83 | 7,89 | 7,69 | 7,74 | -1,70% | - |
| 10.11.2025 | 7,86 | 7,96 | 7,62 | 7,87 | 1,09% | - |
| 07.11.2025 | 7,97 | 7,98 | 7,37 | 7,79 | -1,63% | - |
| 06.11.2025 | 7,16 | 8,22 | 7,16 | 7,92 | 11,32% | - |
| 05.11.2025 | 6,94 | 7,21 | 6,83 | 7,11 | 2,86% | - |
| 04.11.2025 | 7,01 | 7,01 | 6,87 | 6,92 | -0,99% | - |
| 03.11.2025 | 6,94 | 6,99 | 6,90 | 6,98 | 0,27% | - |
| 31.10.2025 | 6,70 | 7,00 | 6,56 | 6,97 | 2,68% | - |
| 30.10.2025 | 6,91 | 6,96 | 6,75 | 6,78 | -2,33% | - |
| 29.10.2025 | 6,96 | 7,15 | 6,88 | 6,95 | -1,38% | - |
| 28.10.2025 | 7,03 | 7,15 | 7,02 | 7,04 | -1,18% | - |
| 27.10.2025 | 7,24 | 7,27 | 6,99 | 7,13 | -3,92% | - |
| 24.10.2025 | 7,33 | 7,43 | 7,33 | 7,42 | -1,87% | - |
| 23.10.2025 | 7,54 | 7,59 | 7,53 | 7,56 | -0,98% | - |
| 22.10.2025 | 7,49 | 7,63 | 7,38 | 7,63 | 1,06% | - |
| 21.10.2025 | 7,40 | 7,56 | 7,35 | 7,55 | 2,07% | - |
| 20.10.2025 | 7,52 | 7,57 | 7,37 | 7,40 | -0,59% | - |
| 17.10.2025 | 7,37 | 7,46 | 7,23 | 7,44 | -1,08% | - |
| 16.10.2025 | 7,50 | 7,58 | 7,44 | 7,53 | -0,59% | - |
| 15.10.2025 | 7,51 | 7,60 | 7,51 | 7,57 | 3,16% | - |
| 14.10.2025 | 7,40 | 7,41 | 7,30 | 7,34 | -3,12% | - |