1,145€
7,01%
Echtzeit-Aktienkurs Heritage Global
Bid:
Ask:
Aktienkurse zur Heritage Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 5,61% | - |
| 15.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 12.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 11.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 10.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 9,00% | - |
| 09.12.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -3,85% | - |
| 08.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 05.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 04.12.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 03.12.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 02.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 01.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 28.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 27.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 26.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 25.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,77% | - |
| 24.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 21.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 20.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 11,22% | - |
| 19.11.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -1,01% | - |
| 18.11.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -2,94% | - |
| 17.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 14.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,74% | - |
| 13.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 12.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 11.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 10.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -6,14% | - |
| 07.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -5,79% | - |
| 06.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 05.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 4,31% | - |
| 04.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 03.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 31.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 30.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 29.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 28.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 27.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 24.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 23.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 22.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 21.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 20.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 17.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -11,19% | - |
| 16.10.2025 | 1,26 | 1,43 | 1,26 | 1,43 | 14,40% | 55,00 |
| 15.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 14.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 13.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 10.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 09.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |
| 08.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 07.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 06.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 03.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 02.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 01.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 30.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 29.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 26.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 25.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 24.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 23.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | 400,00 |
| 22.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -5,48% | - |
| 19.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 18.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 17.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 16.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -8,33% | - |
| 15.09.2025 | 1,54 | 1,68 | 1,54 | 1,68 | 10,53% | 300,00 |
| 12.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 10.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,05% | - |
| 09.09.2025 | 1,61 | 1,63 | 1,54 | 1,61 | -0,31% | - |
| 05.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 04.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 03.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 02.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 01.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 29.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 28.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 27.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 26.08.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 25.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 22.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 21.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 20.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
| 19.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 18.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 15.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 14.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 13.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 3,85% | - |
| 12.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -5,45% | - |
| 11.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,51% | - |
| 08.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -4,47% | - |
| 07.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 06.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 05.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 04.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 01.08.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 31.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 30.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 29.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 28.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |