25,600€
10,34%
Echtzeit-Aktienkurs Heritage Insurance Holdings
Bid:
Ask:
Aktienkurse zur Heritage Insurance Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 06.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 12,62% | - |
| 05.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 04.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | - |
| 03.11.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 6,06% | 122,00 |
| 31.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 30.10.2025 | 19,60 | 19,90 | 19,60 | 19,90 | 1,53% | - |
| 29.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 28.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 27.10.2025 | 20,80 | 20,80 | 20,00 | 20,00 | -1,96% | - |
| 24.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 23.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 22.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 21.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 20.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 17.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -9,09% | - |
| 16.10.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -5,17% | 100,00 |
| 15.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 8,41% | - |
| 14.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 13.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 10.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 09.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 08.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 07.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 06.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 6,12% | - |
| 03.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 02.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | - |
| 01.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 30.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 29.09.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 5,94% | 150,00 |
| 26.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 25.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -9,65% | - |
| 24.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 23.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -11,02% | - |
| 22.09.2025 | 24,40 | 25,40 | 24,40 | 25,40 | 19,81% | 625,00 |
| 19.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 18.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 17.09.2025 | 20,40 | 21,40 | 20,40 | 21,40 | 10,31% | 58,00 |
| 16.09.2025 | 20,20 | 20,20 | 19,40 | 19,40 | -5,83% | - |
| 15.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 12.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 10.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 05.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 04.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 03.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 02.09.2025 | 19,10 | 19,40 | 19,10 | 19,40 | 1,04% | - |
| 01.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 29.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 28.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 27.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 26.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 25.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 22.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 21.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 6,63% | - |
| 20.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 19.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 18.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -5,76% | - |
| 15.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 14.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 13.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | - |
| 12.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 11.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 4,02% | - |
| 08.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 8,75% | - |
| 07.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -15,34% | - |
| 06.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
| 05.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 04.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 01.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 31.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 30.07.2025 | 17,60 | 18,20 | 17,60 | 18,20 | 4,00% | - |
| 29.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 28.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 25.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 24.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 23.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 22.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 21.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 18.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 17.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 16.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 15.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 14.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 11.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,76% | - |
| 10.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 09.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 08.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 07.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 04.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 03.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | - |
| 02.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -4,81% | - |
| 01.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 5,05% | - |
| 30.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 27.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 5,43% | - |
| 26.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -4,17% | - |
| 25.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 24.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,66% | - |
| 23.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 20.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 19.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 18.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |