150,550€
-3,56%
Echtzeit-Aktienkurs Herc Holdings
Bid:
Ask:
Aktienkurse zur Herc Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 156,85 | 157,35 | 155,15 | 156,70 | 0,38% | - |
| 11.11.2026 | 156,10 | 156,10 | 156,10 | 156,10 | 4,91% | 10,00 |
| 10.11.2026 | 148,80 | 148,80 | 148,80 | 148,80 | 0,37% | 59,00 |
| 09.11.2026 | 136,50 | 148,35 | 136,40 | 148,25 | 8,89% | - |
| 06.11.2026 | 132,65 | 139,90 | 132,55 | 136,15 | 3,30% | - |
| 05.11.2026 | 131,80 | 131,80 | 131,80 | 131,80 | -5,32% | 226,00 |
| 04.11.2026 | 151,70 | 154,45 | 137,60 | 139,20 | -9,32% | - |
| 03.11.2026 | 149,30 | 154,05 | 148,80 | 153,50 | 2,74% | - |
| 02.11.2026 | 149,40 | 149,40 | 149,40 | 149,40 | 2,26% | 61,00 |
| 30.10.2026 | 146,10 | 146,10 | 146,10 | 146,10 | -2,34% | 90,00 |
| 29.10.2026 | 150,20 | 150,20 | 149,60 | 149,60 | 0,40% | 104,00 |
| 28.10.2026 | 140,50 | 149,00 | 140,50 | 149,00 | 23,65% | 117,00 |
| 27.10.2026 | 120,50 | 120,50 | 120,50 | 120,50 | 5,61% | 5,00 |
| 26.10.2026 | 113,30 | 114,10 | 111,80 | 114,10 | -0,65% | 90,00 |
| 23.10.2026 | 118,80 | 119,00 | 112,30 | 114,85 | -0,99% | - |
| 22.10.2026 | 116,00 | 116,00 | 116,00 | 116,00 | 0,83% | 104,00 |
| 21.10.2026 | 111,65 | 115,80 | 111,55 | 115,05 | 1,81% | - |
| 20.10.2026 | 111,20 | 113,45 | 108,25 | 113,00 | 1,53% | - |
| 19.10.2026 | 108,80 | 112,95 | 108,75 | 111,30 | 1,92% | - |
| 16.10.2026 | 110,60 | 112,30 | 109,05 | 109,20 | -0,46% | - |
| 15.10.2026 | 109,90 | 110,50 | 107,55 | 109,70 | -4,28% | - |
| 14.10.2026 | 114,60 | 114,60 | 114,60 | 114,60 | 1,24% | 127,00 |
| 13.10.2026 | 114,10 | 114,10 | 113,20 | 113,20 | -1,52% | 42,00 |
| 12.10.2026 | 110,50 | 115,15 | 109,90 | 114,95 | 3,75% | - |
| 09.10.2026 | 110,80 | 110,80 | 110,80 | 110,80 | 0,64% | 50,00 |
| 08.10.2026 | 110,50 | 112,70 | 109,10 | 110,10 | -2,05% | - |
| 07.10.2026 | 119,75 | 120,35 | 111,40 | 112,40 | -9,17% | - |
| 06.10.2026 | 121,25 | 125,50 | 120,20 | 123,75 | -0,20% | - |
| 05.10.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 4,91% | 79,00 |
| 02.10.2026 | 117,00 | 118,20 | 117,00 | 118,20 | 7,45% | 163,00 |
| 01.10.2026 | 110,20 | 110,20 | 110,00 | 110,00 | -1,87% | 4,00 |
| 30.09.2026 | 112,10 | 112,10 | 112,10 | 112,10 | -3,20% | 90,00 |
| 25.09.2026 | 115,80 | 115,80 | 115,80 | 115,80 | -3,26% | 83,00 |
| 24.09.2026 | 119,70 | 119,70 | 119,70 | 119,70 | -5,60% | 1,00 |
| 23.09.2026 | 126,80 | 126,80 | 126,80 | 126,80 | 3,09% | 1,00 |
| 22.09.2026 | 122,30 | 123,00 | 122,30 | 123,00 | 1,15% | 159,00 |
| 17.09.2026 | 121,60 | 121,60 | 121,60 | 121,60 | 1,67% | 1,00 |
| 14.09.2026 | 120,90 | 121,00 | 119,60 | 119,60 | -2,84% | 194,00 |
| 11.09.2026 | 123,10 | 123,10 | 123,10 | 123,10 | -1,05% | 77,00 |
| 09.09.2026 | 124,40 | 124,40 | 124,40 | 124,40 | -2,20% | 55,00 |
| 08.09.2026 | 120,40 | 127,20 | 120,40 | 127,20 | 4,26% | 191,00 |
| 07.09.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -6,23% | 10,00 |
| 01.09.2026 | 132,00 | 132,00 | 130,10 | 130,10 | 0,77% | 6,00 |
| 31.08.2026 | 129,10 | 129,10 | 129,10 | 129,10 | -3,87% | 2,00 |
| 28.08.2026 | 134,30 | 134,30 | 134,30 | 134,30 | -3,03% | 1,00 |
| 25.08.2026 | 138,50 | 138,50 | 138,50 | 138,50 | -3,48% | 5,00 |
| 19.08.2026 | 143,50 | 143,50 | 143,50 | 143,50 | -3,43% | 49,00 |
| 18.08.2026 | 148,60 | 148,60 | 148,60 | 148,60 | 4,72% | 35,00 |
| 04.08.2026 | 141,90 | 141,90 | 141,90 | 141,90 | 7,83% | 1,00 |
| 03.08.2026 | 131,60 | 131,60 | 131,60 | 131,60 | 8,31% | 1,00 |
| 29.07.2026 | 129,40 | 129,40 | 121,50 | 121,50 | -8,30% | 76,00 |
| 28.07.2026 | 143,40 | 143,40 | 132,50 | 132,50 | -7,41% | 5,00 |
| 27.07.2026 | 144,20 | 144,20 | 143,10 | 143,10 | 0,21% | 77,00 |
| 24.07.2026 | 142,80 | 142,80 | 142,80 | 142,80 | 5,62% | 1,00 |
| 23.07.2026 | 132,70 | 135,20 | 132,70 | 135,20 | 3,28% | 71,00 |
| 22.07.2026 | 128,90 | 130,90 | 128,80 | 130,90 | -0,30% | 175,00 |
| 20.07.2026 | 131,30 | 131,30 | 131,30 | 131,30 | 1,23% | 73,00 |
| 16.07.2026 | 129,70 | 129,70 | 129,70 | 129,70 | -0,15% | 1,00 |
| 13.07.2026 | 130,10 | 130,10 | 129,90 | 129,90 | -1,89% | 194,00 |
| 10.07.2026 | 132,40 | 132,40 | 132,40 | 132,40 | 7,82% | 79,00 |
| 09.07.2026 | 122,80 | 122,80 | 122,80 | 122,80 | 4,60% | 109,00 |
| 06.07.2026 | 118,40 | 118,40 | 117,40 | 117,40 | -4,55% | 40,00 |
| 02.07.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -8,07% | 98,00 |
| 26.06.2026 | 133,80 | 133,80 | 133,80 | 133,80 | 4,69% | 11,00 |
| 23.06.2026 | 134,00 | 134,00 | 127,80 | 127,80 | -5,05% | 146,00 |
| 22.06.2026 | 134,60 | 134,60 | 134,60 | 134,60 | -0,52% | 40,00 |
| 19.06.2026 | 135,30 | 135,30 | 135,30 | 135,30 | 0,15% | 1,00 |
| 18.06.2026 | 127,20 | 135,10 | 127,10 | 135,10 | 2,04% | 184,00 |
| 16.06.2026 | 131,10 | 134,40 | 131,10 | 132,40 | 5,25% | 15,00 |
| 15.06.2026 | 125,80 | 125,80 | 125,80 | 125,80 | 1,62% | 100,00 |
| 12.06.2026 | 124,00 | 124,00 | 123,80 | 123,80 | 0,41% | 139,00 |
| 11.06.2026 | 123,30 | 123,30 | 123,30 | 123,30 | -2,14% | 82,00 |
| 09.06.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 6,42% | 264,00 |
| 04.06.2026 | 113,80 | 118,40 | 113,80 | 118,40 | 0,68% | 544,00 |
| 29.05.2026 | 117,60 | 117,60 | 117,60 | 117,60 | 0,60% | 72,00 |
| 27.05.2026 | 116,90 | 116,90 | 116,90 | 116,90 | 4,56% | 120,00 |
| 25.05.2026 | 111,80 | 111,80 | 111,80 | 111,80 | 0,36% | 100,00 |
| 21.05.2026 | 113,90 | 113,90 | 111,40 | 111,40 | 0,27% | 100,00 |
| 20.05.2026 | 111,10 | 111,10 | 111,10 | 111,10 | -5,04% | 218,00 |
| 19.05.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -1,85% | 119,00 |
| 18.05.2026 | 118,30 | 119,20 | 117,50 | 119,20 | -0,42% | 106,00 |
| 15.05.2026 | 120,40 | 120,40 | 119,70 | 119,70 | 0,76% | 193,00 |
| 13.05.2026 | 118,80 | 118,80 | 118,80 | 118,80 | 4,58% | 90,00 |
| 12.05.2026 | 113,60 | 113,60 | 113,60 | 113,60 | 0,26% | 73,00 |
| 11.05.2026 | 113,20 | 113,30 | 113,20 | 113,30 | 0,89% | 414,00 |
| 08.05.2026 | 112,30 | 112,30 | 112,30 | 112,30 | -0,09% | 91,00 |
| 06.05.2026 | 112,40 | 112,40 | 112,40 | 112,40 | 5,54% | 106,00 |
| 05.05.2026 | 106,20 | 106,50 | 105,80 | 106,50 | -4,48% | 1.171,00 |
| 04.05.2026 | 111,50 | 111,50 | 111,50 | 111,50 | 1,92% | 174,00 |
| 30.04.2026 | 112,60 | 112,60 | 109,40 | 109,40 | -4,62% | 47,00 |
| 29.04.2026 | 114,70 | 114,70 | 114,70 | 114,70 | -0,86% | 70,00 |
| 28.04.2026 | 106,60 | 118,60 | 106,60 | 115,70 | 11,46% | 195,00 |
| 27.04.2026 | 104,00 | 104,00 | 103,80 | 103,80 | 1,27% | 97,00 |
| 24.04.2026 | 104,40 | 104,40 | 102,50 | 102,50 | -5,44% | 201,00 |
| 23.04.2026 | 93,50 | 108,40 | 93,50 | 108,40 | 16,87% | 215,00 |
| 22.04.2026 | 92,15 | 94,50 | 92,15 | 92,75 | -2,62% | 1.341,00 |
| 21.04.2026 | 95,25 | 95,25 | 95,25 | 95,25 | 2,36% | 106,00 |
| 20.04.2026 | 93,05 | 93,05 | 93,05 | 93,05 | 4,79% | 147,00 |
| 17.04.2026 | 88,80 | 88,80 | 88,80 | 88,80 | 0,51% | 114,00 |
| 14.04.2026 | 88,35 | 88,35 | 88,35 | 88,35 | 3,15% | 17,00 |