1,840€
8,88%
Echtzeit-Aktienkurs Heritage Global
Bid:
Ask:
Aktienkurse zur Heritage Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,79 | 1,85 | 1,72 | 1,84 | 8,88% | - |
| 08.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 07.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 06.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 05.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 02.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 30.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 29.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 28.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 25.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 24.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 23.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 22.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 17.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 16.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 15.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 14.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 11.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 10.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 09.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 08.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 07.04.2025 | 1,82 | 1,84 | 1,82 | 1,84 | -4,66% | 500,00 |
| 04.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 03.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -3,92% | - |
| 02.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 4,62% | - |
| 01.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | - |
| 31.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | - |
| 28.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 27.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 26.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 25.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 6,74% | - |
| 24.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,02% | - |
| 21.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -3,40% | - |
| 20.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 19.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 18.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 17.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 12,90% | - |
| 14.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 13.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 5,11% | - |
| 12.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 11.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -4,81% | - |
| 10.03.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 07.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 06.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 05.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 04.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,58% | - |
| 03.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 28.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,21% | - |
| 27.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 26.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 25.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,28% | - |
| 24.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -4,69% | - |
| 21.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -7,69% | - |
| 20.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 19.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 18.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 17.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 14.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 13.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -5,50% | - |
| 12.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 11.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 10.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 07.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 4,95% | - |
| 06.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 05.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 04.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -5,50% | - |
| 03.02.2025 | 1,99 | 2,18 | 1,99 | 2,18 | 7,92% | 50,00 |
| 31.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 5,21% | - |
| 30.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -7,69% | - |
| 29.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
| 28.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,63% | - |
| 27.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 24.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 23.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | - |
| 22.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 21.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 20.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 17.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 16.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 15.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,12% | - |
| 14.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 13.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 10.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 09.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 08.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 5,68% | - |
| 07.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -5,38% | - |
| 06.01.2025 | 1,72 | 1,86 | 1,72 | 1,86 | 5,68% | 4.500,00 |
| 03.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 02.01.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 10,76% | 360,00 |
| 30.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 27.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 23.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 20.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 19.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 18.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | - |
| 17.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 16.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 13.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 12.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 11.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |