120,300$
3,12%
Echtzeit-Aktienkurs Herc Holdings
Bid:
Ask:
Aktienkurse zur Herc Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 118,53 | 122,78 | 118,53 | 120,33 | 3,15% | 546.476,00 |
| 30.09.2025 | 113,90 | 116,89 | 113,38 | 116,66 | 2,62% | 395.126,00 |
| 29.09.2025 | 119,02 | 119,97 | 113,25 | 113,68 | -4,37% | 495.968,00 |
| 26.09.2025 | 119,41 | 122,00 | 116,14 | 118,87 | -0,58% | 357.639,00 |
| 25.09.2025 | 122,50 | 122,87 | 119,49 | 119,56 | -2,65% | 306.474,00 |
| 24.09.2025 | 125,39 | 125,39 | 120,68 | 122,82 | -0,95% | 331.236,00 |
| 23.09.2025 | 126,50 | 127,51 | 122,55 | 124,00 | -0,34% | 430.024,00 |
| 22.09.2025 | 120,00 | 124,68 | 118,00 | 124,42 | 4,47% | 495.362,00 |
| 19.09.2025 | 126,80 | 127,50 | 118,91 | 119,10 | -7,14% | 1.280.737,00 |
| 18.09.2025 | 131,08 | 131,60 | 126,95 | 128,26 | 0,45% | 483.093,00 |
| 17.09.2025 | 132,95 | 136,13 | 126,86 | 127,68 | -3,51% | 621.891,00 |
| 16.09.2025 | 129,11 | 132,99 | 126,07 | 132,32 | 2,41% | 377.173,00 |
| 15.09.2025 | 127,22 | 132,00 | 125,66 | 129,21 | 2,16% | 377.245,00 |
| 12.09.2025 | 128,24 | 129,37 | 124,83 | 126,48 | -2,10% | 449.607,00 |
| 11.09.2025 | 133,98 | 135,49 | 129,15 | 129,19 | -3,08% | 458.438,00 |
| 10.09.2025 | 134,05 | 137,50 | 132,07 | 133,30 | -0,25% | 381.624,00 |
| 09.09.2025 | 136,61 | 137,77 | 129,24 | 133,64 | -3,17% | 497.630,00 |
| 08.09.2025 | 138,06 | 138,09 | 134,78 | 138,02 | -0,32% | 455.992,00 |
| 05.09.2025 | 129,73 | 139,70 | 129,73 | 138,47 | 7,34% | 520.375,00 |
| 04.09.2025 | 126,06 | 129,77 | 125,44 | 129,00 | 2,07% | 234.001,00 |
| 03.09.2025 | 129,11 | 134,03 | 124,59 | 126,38 | -3,97% | 371.531,00 |
| 02.09.2025 | 128,23 | 132,18 | 126,75 | 131,60 | 0,62% | 485.715,00 |
| 29.08.2025 | 132,20 | 132,94 | 130,19 | 130,79 | -1,43% | 280.922,00 |
| 28.08.2025 | 134,26 | 134,26 | 131,03 | 132,69 | 0,07% | 214.248,00 |
| 27.08.2025 | 127,35 | 132,95 | 127,35 | 132,60 | 3,21% | 325.105,00 |
| 26.08.2025 | 130,80 | 132,26 | 127,49 | 128,47 | -2,49% | 376.748,00 |
| 25.08.2025 | 129,73 | 132,78 | 128,86 | 131,75 | 1,55% | 437.096,00 |
| 22.08.2025 | 118,52 | 130,55 | 117,70 | 129,74 | 9,45% | 560.380,00 |
| 21.08.2025 | 121,10 | 121,64 | 117,94 | 118,54 | -3,53% | 493.208,00 |
| 20.08.2025 | 121,97 | 123,30 | 117,79 | 122,88 | 0,26% | 700.500,00 |
| 19.08.2025 | 126,07 | 128,32 | 122,52 | 122,56 | -1,83% | 333.157,00 |
| 18.08.2025 | 125,51 | 127,08 | 124,09 | 124,85 | 0,07% | 231.785,00 |
| 15.08.2025 | 126,96 | 126,96 | 124,12 | 124,76 | -0,87% | 231.056,00 |
| 14.08.2025 | 127,08 | 128,00 | 122,50 | 125,85 | -2,80% | 506.395,00 |
| 13.08.2025 | 121,98 | 129,64 | 120,92 | 129,47 | 7,11% | 401.741,00 |
| 12.08.2025 | 111,30 | 121,40 | 111,05 | 120,88 | 8,81% | 593.156,00 |
| 11.08.2025 | 111,52 | 112,25 | 108,89 | 111,09 | 0,53% | 478.184,00 |
| 08.08.2025 | 111,25 | 111,68 | 109,30 | 110,50 | -0,90% | 336.709,00 |
| 07.08.2025 | 118,60 | 119,28 | 111,16 | 111,50 | -4,01% | 443.555,00 |
| 06.08.2025 | 117,28 | 117,82 | 114,51 | 116,16 | -0,03% | 382.818,00 |
| 05.08.2025 | 114,50 | 116,99 | 111,72 | 116,19 | 2,02% | 577.372,00 |
| 04.08.2025 | 113,87 | 115,05 | 111,92 | 113,89 | -0,56% | 415.241,00 |
| 01.08.2025 | 113,22 | 117,26 | 111,27 | 114,53 | -1,95% | 734.945,00 |
| 31.07.2025 | 115,00 | 118,46 | 114,02 | 116,81 | -0,45% | 615.350,00 |
| 30.07.2025 | 125,00 | 125,00 | 116,00 | 117,34 | -5,07% | 1.300.876,00 |
| 29.07.2025 | 137,75 | 139,03 | 122,34 | 123,61 | -17,53% | 1.900.734,00 |
| 28.07.2025 | 149,58 | 151,12 | 145,98 | 149,88 | 0,54% | 734.024,00 |
| 25.07.2025 | 147,00 | 149,94 | 146,09 | 149,08 | 1,22% | 515.731,00 |
| 24.07.2025 | 142,00 | 147,41 | 140,26 | 147,29 | 5,02% | 546.542,00 |
| 23.07.2025 | 135,68 | 140,42 | 135,25 | 140,25 | 4,85% | 423.815,00 |
| 22.07.2025 | 126,71 | 134,04 | 126,40 | 133,76 | 5,91% | 739.830,00 |
| 21.07.2025 | 137,38 | 138,38 | 125,19 | 126,30 | -7,57% | 506.517,00 |
| 18.07.2025 | 138,65 | 139,45 | 135,08 | 136,65 | -0,40% | 685.818,00 |
| 17.07.2025 | 133,49 | 138,49 | 133,49 | 137,20 | 3,64% | 392.390,00 |
| 16.07.2025 | 132,68 | 134,11 | 127,95 | 132,38 | -0,47% | 501.247,00 |
| 15.07.2025 | 136,00 | 138,03 | 132,55 | 133,00 | -2,28% | 441.050,00 |
| 14.07.2025 | 143,15 | 143,15 | 135,88 | 136,10 | -4,76% | 400.315,00 |
| 11.07.2025 | 147,62 | 151,84 | 141,38 | 142,90 | -4,13% | 358.897,00 |
| 10.07.2025 | 142,95 | 153,23 | 142,95 | 149,06 | 3,11% | 559.721,00 |
| 09.07.2025 | 146,20 | 147,19 | 140,82 | 144,57 | 0,17% | 420.792,00 |
| 08.07.2025 | 138,91 | 146,58 | 138,19 | 144,33 | 5,14% | 688.857,00 |
| 07.07.2025 | 143,47 | 145,26 | 136,63 | 137,28 | -5,07% | 811.235,00 |
| 03.07.2025 | 144,47 | 146,88 | 143,83 | 144,61 | 0,77% | 528.465,00 |
| 02.07.2025 | 138,49 | 143,55 | 136,53 | 143,50 | 3,56% | 526.109,00 |
| 01.07.2025 | 130,50 | 142,08 | 129,78 | 138,57 | 5,22% | 731.555,00 |
| 30.06.2025 | 131,50 | 132,50 | 130,19 | 131,69 | 0,14% | 485.183,00 |
| 27.06.2025 | 130,88 | 132,50 | 127,35 | 131,51 | 1,35% | 782.317,00 |
| 26.06.2025 | 127,74 | 130,28 | 125,90 | 129,76 | 2,55% | 322.558,00 |
| 25.06.2025 | 127,65 | 130,88 | 126,41 | 126,53 | -1,63% | 578.652,00 |
| 24.06.2025 | 119,39 | 129,04 | 119,39 | 128,63 | 9,86% | 804.531,00 |
| 23.06.2025 | 114,05 | 117,76 | 112,24 | 117,09 | 1,84% | 374.570,00 |
| 20.06.2025 | 112,79 | 116,28 | 112,56 | 114,98 | 2,95% | 483.401,00 |
| 18.06.2025 | 111,61 | 113,93 | 111,38 | 111,68 | 0,24% | 286.169,00 |
| 17.06.2025 | 110,80 | 117,43 | 110,80 | 111,41 | -1,28% | 506.456,00 |
| 16.06.2025 | 115,63 | 117,11 | 111,76 | 112,86 | -0,91% | 324.945,00 |
| 13.06.2025 | 116,62 | 117,20 | 113,17 | 113,90 | -4,50% | 296.024,00 |
| 12.06.2025 | 120,08 | 120,18 | 118,07 | 119,27 | -1,58% | 299.088,00 |
| 11.06.2025 | 122,28 | 124,87 | 120,95 | 121,19 | -1,20% | 288.722,00 |
| 10.06.2025 | 122,00 | 123,17 | 120,93 | 122,66 | 1,02% | 217.716,00 |
| 09.06.2025 | 123,80 | 124,27 | 120,91 | 121,42 | -0,01% | 408.009,00 |
| 06.06.2025 | 122,61 | 123,24 | 120,83 | 121,43 | 2,01% | 328.658,00 |
| 05.06.2025 | 119,09 | 121,02 | 117,00 | 119,04 | -0,33% | 456.955,00 |
| 04.06.2025 | 122,00 | 124,16 | 119,08 | 119,43 | -1,03% | 474.461,00 |
| 03.06.2025 | 117,17 | 121,35 | 115,26 | 120,67 | 4,22% | 767.416,00 |
| 02.06.2025 | 124,64 | 124,64 | 113,22 | 115,78 | -6,63% | 827.506,00 |
| 30.05.2025 | 125,98 | 126,09 | 123,54 | 124,00 | -3,88% | 528.897,00 |
| 29.05.2025 | 128,72 | 129,73 | 125,52 | 129,00 | 0,55% | 302.083,00 |
| 28.05.2025 | 132,76 | 132,76 | 128,12 | 128,29 | -2,29% | 234.396,00 |
| 27.05.2025 | 128,52 | 132,40 | 127,09 | 131,30 | 4,47% | 275.909,00 |
| 23.05.2025 | 123,98 | 126,78 | 123,98 | 125,68 | -1,67% | 279.893,00 |
| 22.05.2025 | 124,33 | 128,38 | 122,57 | 127,82 | 2,09% | 564.002,00 |
| 21.05.2025 | 132,40 | 133,85 | 125,00 | 125,20 | -7,74% | 495.926,00 |
| 20.05.2025 | 135,14 | 138,59 | 134,74 | 135,71 | -0,68% | 458.506,00 |
| 19.05.2025 | 134,52 | 137,27 | 133,74 | 136,64 | -0,47% | 429.965,00 |
| 16.05.2025 | 134,18 | 138,68 | 131,48 | 137,29 | 2,04% | 469.556,00 |
| 15.05.2025 | 133,08 | 135,65 | 131,35 | 134,55 | 0,07% | 573.823,00 |
| 14.05.2025 | 134,90 | 137,95 | 133,65 | 134,45 | -1,70% | 569.657,00 |
| 13.05.2025 | 134,87 | 139,26 | 134,35 | 136,77 | 2,68% | 774.020,00 |
| 12.05.2025 | 130,42 | 134,50 | 127,95 | 133,20 | 9,61% | 621.175,00 |
| 09.05.2025 | 123,68 | 126,39 | 120,20 | 121,52 | -1,61% | 437.421,00 |