37,700€
-1,57%
Echtzeit-Aktienkurs Heidrick & Struggles International
Bid:
Ask:
Aktienkurse zur Heidrick & Struggles International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 38,30 | 38,30 | 37,20 | 37,50 | -2,09% | - |
| 22.05.2025 | 37,90 | 38,50 | 37,70 | 38,30 | 1,06% | - |
| 21.05.2025 | 37,90 | 38,10 | 37,20 | 37,90 | -1,56% | - |
| 20.05.2025 | 38,30 | 39,10 | 38,10 | 38,50 | 0,00% | 100,00 |
| 19.05.2025 | 38,30 | 38,50 | 37,40 | 38,50 | -0,52% | 1,00 |
| 16.05.2025 | 38,50 | 38,80 | 38,30 | 38,70 | 0,52% | - |
| 15.05.2025 | 37,90 | 38,80 | 37,90 | 38,50 | 0,00% | - |
| 14.05.2025 | 38,90 | 38,90 | 38,00 | 38,50 | -1,03% | - |
| 13.05.2025 | 38,90 | 39,30 | 37,90 | 38,90 | 0,00% | 192,00 |
| 12.05.2025 | 38,10 | 39,90 | 37,90 | 38,90 | 3,18% | 1.196,00 |
| 09.05.2025 | 37,90 | 38,50 | 37,20 | 37,70 | -0,53% | 959,00 |
| 08.05.2025 | 36,10 | 37,90 | 36,10 | 37,90 | 5,57% | 202,00 |
| 07.05.2025 | 35,90 | 36,10 | 35,10 | 35,90 | 0,56% | 205,00 |
| 06.05.2025 | 34,50 | 36,30 | 34,20 | 35,70 | 2,88% | - |
| 05.05.2025 | 34,90 | 35,30 | 34,30 | 34,70 | -1,14% | 73,00 |
| 02.05.2025 | 34,50 | 35,50 | 34,30 | 35,10 | 1,74% | 6,00 |
| 30.04.2025 | 33,90 | 34,50 | 33,40 | 34,50 | 1,17% | 399,00 |
| 29.04.2025 | 34,10 | 34,30 | 33,60 | 34,10 | 1,19% | - |
| 28.04.2025 | 33,70 | 34,20 | 33,30 | 33,70 | 0,00% | - |
| 25.04.2025 | 34,10 | 34,10 | 33,10 | 33,70 | -0,59% | - |
| 24.04.2025 | 33,10 | 33,90 | 32,90 | 33,90 | 1,19% | - |
| 23.04.2025 | 33,90 | 34,50 | 33,30 | 33,50 | 0,60% | - |
| 22.04.2025 | 32,10 | 33,50 | 32,10 | 33,30 | 0,00% | 387,00 |
| 17.04.2025 | 34,50 | 34,50 | 33,30 | 33,30 | -2,35% | - |
| 16.04.2025 | 33,90 | 34,50 | 33,70 | 34,10 | -1,73% | - |
| 15.04.2025 | 36,70 | 36,90 | 34,70 | 34,70 | -5,96% | - |
| 14.04.2025 | 36,30 | 37,10 | 36,20 | 36,90 | 1,10% | - |
| 11.04.2025 | 36,30 | 36,80 | 35,10 | 36,50 | 1,11% | - |
| 10.04.2025 | 37,50 | 37,70 | 35,40 | 36,10 | -3,73% | 57,00 |
| 09.04.2025 | 34,70 | 38,90 | 34,50 | 37,50 | 5,93% | - |
| 08.04.2025 | 36,50 | 37,30 | 35,30 | 35,40 | -1,39% | - |
| 07.04.2025 | 36,10 | 37,50 | 35,40 | 35,90 | -4,27% | 36,00 |
| 04.04.2025 | 37,10 | 37,50 | 35,90 | 37,50 | -0,53% | - |
| 03.04.2025 | 38,90 | 40,00 | 36,30 | 37,70 | -6,45% | - |
| 02.04.2025 | 40,30 | 40,30 | 39,40 | 40,30 | 0,50% | - |
| 01.04.2025 | 39,50 | 40,50 | 39,30 | 40,10 | 0,50% | - |
| 31.03.2025 | 40,10 | 40,20 | 39,50 | 39,90 | -0,50% | 488,00 |
| 28.03.2025 | 40,90 | 40,90 | 39,50 | 40,10 | -1,96% | - |
| 27.03.2025 | 40,70 | 41,00 | 40,40 | 40,90 | 0,49% | - |
| 26.03.2025 | 40,70 | 41,10 | 40,30 | 40,70 | 0,00% | 1,00 |
| 25.03.2025 | 40,90 | 41,40 | 40,20 | 40,70 | -0,49% | - |
| 24.03.2025 | 39,30 | 41,10 | 39,30 | 40,90 | 4,60% | 454,00 |
| 21.03.2025 | 39,50 | 39,50 | 38,10 | 39,10 | -1,01% | 154,00 |
| 20.03.2025 | 39,90 | 40,10 | 39,40 | 39,50 | 0,00% | - |
| 19.03.2025 | 38,90 | 39,70 | 38,70 | 39,50 | 1,54% | - |
| 18.03.2025 | 39,10 | 39,30 | 38,50 | 38,90 | -0,51% | - |
| 17.03.2025 | 39,10 | 39,70 | 38,70 | 39,10 | 0,00% | 1,00 |
| 14.03.2025 | 39,50 | 40,10 | 38,90 | 39,10 | -0,51% | - |
| 13.03.2025 | 39,90 | 40,50 | 39,10 | 39,30 | -2,00% | - |
| 12.03.2025 | 42,00 | 42,50 | 39,70 | 40,10 | -4,30% | - |
| 11.03.2025 | 41,80 | 42,70 | 41,00 | 41,90 | 1,45% | - |
| 10.03.2025 | 43,10 | 43,10 | 41,10 | 41,30 | -4,18% | - |
| 07.03.2025 | 42,30 | 43,30 | 41,30 | 43,10 | 1,89% | - |
| 06.03.2025 | 41,70 | 42,50 | 41,00 | 42,30 | 0,95% | - |
| 05.03.2025 | 42,10 | 42,50 | 41,10 | 41,90 | 0,00% | 139,00 |
| 04.03.2025 | 40,30 | 44,00 | 39,10 | 41,90 | 11,14% | 1.549,00 |
| 03.03.2025 | 39,50 | 39,70 | 37,70 | 37,70 | -4,07% | - |
| 28.02.2025 | 38,90 | 39,30 | 38,20 | 39,30 | 1,03% | - |
| 27.02.2025 | 38,90 | 39,10 | 38,50 | 38,90 | 0,00% | - |
| 26.02.2025 | 38,70 | 39,30 | 38,30 | 38,90 | 1,04% | - |
| 25.02.2025 | 39,30 | 39,40 | 38,50 | 38,50 | -2,04% | - |
| 24.02.2025 | 40,00 | 40,40 | 39,30 | 39,30 | -1,01% | 253,00 |
| 21.02.2025 | 40,30 | 40,90 | 39,30 | 39,70 | -1,49% | - |
| 20.02.2025 | 41,30 | 41,30 | 40,00 | 40,30 | -2,89% | 75,00 |
| 19.02.2025 | 41,50 | 41,50 | 41,00 | 41,50 | 0,48% | - |
| 18.02.2025 | 43,20 | 43,30 | 40,50 | 41,30 | -4,18% | 30,00 |
| 17.02.2025 | 43,00 | 43,10 | 42,90 | 43,10 | 0,94% | - |
| 14.02.2025 | 43,10 | 43,90 | 42,60 | 42,70 | -0,93% | - |
| 13.02.2025 | 43,00 | 43,30 | 42,50 | 43,10 | 0,00% | 139,00 |
| 12.02.2025 | 43,90 | 44,00 | 43,10 | 43,10 | -1,37% | - |
| 11.02.2025 | 43,90 | 44,20 | 43,70 | 43,70 | -0,46% | 252,00 |
| 10.02.2025 | 43,90 | 44,30 | 43,80 | 43,90 | 0,00% | 5,00 |
| 07.02.2025 | 44,00 | 44,30 | 43,30 | 43,90 | 0,00% | 1,00 |
| 06.02.2025 | 44,30 | 44,50 | 43,90 | 43,90 | -0,45% | 11,00 |
| 05.02.2025 | 44,50 | 44,90 | 44,10 | 44,10 | -1,34% | 25,00 |
| 04.02.2025 | 44,70 | 44,80 | 44,10 | 44,70 | 0,00% | - |
| 03.02.2025 | 44,70 | 45,40 | 44,70 | 44,70 | 0,00% | - |
| 31.01.2025 | 45,10 | 45,30 | 44,50 | 44,70 | 0,22% | 241,00 |
| 30.01.2025 | 44,30 | 45,10 | 44,00 | 44,60 | 0,68% | 541,00 |
| 29.01.2025 | 44,40 | 45,10 | 43,80 | 44,30 | -0,45% | - |
| 28.01.2025 | 44,10 | 45,10 | 43,90 | 44,50 | 1,37% | - |
| 27.01.2025 | 43,70 | 44,80 | 43,40 | 43,90 | 0,00% | - |
| 24.01.2025 | 43,90 | 44,30 | 43,40 | 43,90 | 0,00% | - |
| 23.01.2025 | 44,10 | 44,30 | 43,70 | 43,90 | -0,45% | - |
| 22.01.2025 | 44,70 | 44,80 | 43,90 | 44,10 | -1,34% | - |
| 21.01.2025 | 44,50 | 45,10 | 44,30 | 44,70 | 0,90% | - |
| 20.01.2025 | 44,70 | 44,70 | 44,30 | 44,30 | -1,34% | - |
| 17.01.2025 | 44,80 | 45,10 | 44,50 | 44,90 | 0,45% | 43,00 |
| 16.01.2025 | 44,90 | 45,10 | 44,30 | 44,70 | -0,45% | - |
| 15.01.2025 | 44,20 | 45,00 | 44,10 | 44,90 | 1,81% | - |
| 14.01.2025 | 43,30 | 44,20 | 43,20 | 44,10 | 1,85% | 101,00 |
| 13.01.2025 | 42,80 | 43,50 | 42,50 | 43,30 | 1,41% | 141,00 |
| 10.01.2025 | 42,90 | 43,10 | 41,90 | 42,70 | -0,23% | - |
| 09.01.2025 | 42,90 | 42,90 | 42,70 | 42,80 | 0,23% | - |
| 08.01.2025 | 42,50 | 42,90 | 41,90 | 42,70 | 0,47% | - |
| 07.01.2025 | 42,50 | 42,90 | 42,10 | 42,50 | 0,00% | - |
| 06.01.2025 | 43,10 | 43,40 | 42,30 | 42,50 | -1,85% | 46,00 |
| 03.01.2025 | 42,90 | 43,30 | 42,60 | 43,30 | 0,46% | - |
| 02.01.2025 | 42,90 | 44,00 | 42,70 | 43,10 | 2,62% | 139,00 |
| 30.12.2024 | 42,30 | 42,50 | 41,90 | 42,00 | -0,71% | 12,00 |