33,750€
1,50%
Echtzeit-Aktienkurs Herige S.A.
Bid:
Ask:
Aktienkurse zur Herige S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 33,25 | 34,35 | 33,25 | 33,75 | 1,50% | - |
| 03.05.2024 | 32,40 | 33,25 | 32,35 | 33,25 | 2,62% | - |
| 02.05.2024 | 32,50 | 32,60 | 32,25 | 32,40 | -0,31% | - |
| 30.04.2024 | 33,20 | 33,25 | 32,35 | 32,50 | -2,11% | - |
| 29.04.2024 | 33,20 | 33,35 | 32,35 | 33,20 | 0,15% | - |
| 26.04.2024 | 33,50 | 33,60 | 32,90 | 33,15 | -1,34% | - |
| 25.04.2024 | 32,75 | 33,60 | 32,65 | 33,60 | 2,91% | - |
| 24.04.2024 | 32,60 | 32,85 | 32,60 | 32,65 | 0,15% | - |
| 23.04.2024 | 32,20 | 32,85 | 32,20 | 32,60 | 1,24% | - |
| 22.04.2024 | 32,20 | 32,40 | 32,15 | 32,20 | 0,00% | - |
| 19.04.2024 | 32,35 | 32,50 | 32,10 | 32,20 | -1,08% | - |
| 18.04.2024 | 32,90 | 32,95 | 32,20 | 32,55 | -0,91% | - |
| 17.04.2024 | 33,10 | 33,30 | 32,80 | 32,85 | -0,76% | - |
| 16.04.2024 | 32,55 | 33,55 | 32,45 | 33,10 | 1,53% | - |
| 15.04.2024 | 32,15 | 33,85 | 32,15 | 32,60 | 1,40% | - |
| 12.04.2024 | 32,20 | 32,25 | 31,70 | 32,15 | -0,16% | - |
| 11.04.2024 | 32,25 | 32,50 | 31,80 | 32,20 | 0,16% | - |
| 10.04.2024 | 32,45 | 32,45 | 31,80 | 32,15 | -0,62% | - |
| 09.04.2024 | 31,80 | 32,95 | 31,75 | 32,35 | 1,73% | - |
| 08.04.2024 | 29,15 | 32,35 | 29,15 | 31,80 | 9,09% | - |
| 05.04.2024 | 29,00 | 29,35 | 28,85 | 29,15 | 0,52% | - |
| 04.04.2024 | 28,70 | 29,55 | 28,55 | 29,00 | 1,05% | - |
| 03.04.2024 | 27,15 | 29,10 | 27,10 | 28,70 | 5,71% | - |
| 02.04.2024 | 27,40 | 27,55 | 27,15 | 27,15 | -0,91% | - |
| 28.03.2024 | 27,45 | 27,45 | 27,30 | 27,40 | -0,18% | - |
| 27.03.2024 | 27,05 | 27,55 | 27,05 | 27,45 | 1,48% | - |
| 26.03.2024 | 27,20 | 27,40 | 26,95 | 27,05 | -0,55% | - |
| 25.03.2024 | 26,85 | 27,20 | 26,70 | 27,20 | 1,30% | - |
| 22.03.2024 | 26,90 | 26,95 | 26,65 | 26,85 | -0,19% | - |
| 21.03.2024 | 27,00 | 27,00 | 26,55 | 26,90 | 0,00% | - |
| 20.03.2024 | 26,95 | 26,95 | 26,55 | 26,90 | -0,19% | - |
| 19.03.2024 | 27,35 | 27,35 | 26,85 | 26,95 | -1,46% | - |
| 18.03.2024 | 27,60 | 27,65 | 27,35 | 27,35 | -0,91% | - |
| 15.03.2024 | 27,55 | 28,00 | 27,35 | 27,60 | 0,18% | - |
| 14.03.2024 | 27,80 | 28,05 | 27,45 | 27,55 | -0,90% | - |
| 13.03.2024 | 28,20 | 28,20 | 27,65 | 27,80 | -1,42% | - |
| 12.03.2024 | 28,10 | 28,45 | 27,95 | 28,20 | 0,36% | - |
| 11.03.2024 | 27,80 | 28,25 | 27,75 | 28,10 | 1,08% | - |
| 08.03.2024 | 28,30 | 28,35 | 27,80 | 27,80 | -1,77% | - |
| 07.03.2024 | 28,55 | 28,75 | 28,20 | 28,30 | -1,22% | - |
| 06.03.2024 | 28,60 | 28,65 | 28,35 | 28,65 | 0,53% | - |
| 05.03.2024 | 28,65 | 28,75 | 28,45 | 28,50 | -0,52% | - |
| 04.03.2024 | 28,75 | 29,15 | 28,55 | 28,65 | 0,00% | - |
| 01.03.2024 | 28,75 | 29,10 | 28,35 | 28,65 | 0,00% | - |
| 29.02.2024 | 29,05 | 29,05 | 28,35 | 28,65 | -1,38% | - |
| 28.02.2024 | 29,15 | 29,30 | 28,85 | 29,05 | -0,34% | - |
| 27.02.2024 | 29,40 | 29,55 | 28,50 | 29,15 | -1,19% | - |
| 26.02.2024 | 29,30 | 29,75 | 29,25 | 29,50 | 0,51% | - |
| 23.02.2024 | 29,55 | 29,75 | 29,25 | 29,35 | -0,68% | - |
| 22.02.2024 | 29,45 | 29,75 | 29,25 | 29,55 | 0,51% | - |
| 21.02.2024 | 29,35 | 29,40 | 29,10 | 29,40 | 0,17% | - |
| 20.02.2024 | 29,40 | 29,65 | 29,30 | 29,35 | -0,17% | - |
| 19.02.2024 | 29,15 | 29,75 | 29,15 | 29,40 | 0,86% | - |
| 16.02.2024 | 29,10 | 29,65 | 28,65 | 29,15 | 0,17% | - |
| 15.02.2024 | 29,55 | 29,55 | 28,75 | 29,10 | -1,52% | - |
| 14.02.2024 | 29,85 | 29,95 | 29,45 | 29,55 | -1,01% | - |
| 13.02.2024 | 30,05 | 30,25 | 29,75 | 29,85 | -0,67% | - |
| 12.02.2024 | 30,25 | 30,35 | 29,65 | 30,05 | -0,33% | - |
| 09.02.2024 | 30,10 | 30,30 | 29,90 | 30,15 | 0,17% | - |
| 08.02.2024 | 29,80 | 30,35 | 29,75 | 30,10 | 1,18% | - |
| 07.02.2024 | 30,00 | 30,05 | 29,55 | 29,75 | -0,83% | - |
| 06.02.2024 | 30,05 | 30,30 | 29,75 | 30,00 | -0,17% | - |
| 05.02.2024 | 29,90 | 30,35 | 29,85 | 30,05 | 0,33% | - |
| 02.02.2024 | 29,75 | 30,15 | 29,45 | 29,95 | 0,67% | - |
| 01.02.2024 | 28,80 | 29,75 | 28,80 | 29,75 | 2,23% | - |
| 31.01.2024 | 28,70 | 29,15 | 28,55 | 29,10 | 1,57% | - |
| 30.01.2024 | 28,60 | 28,85 | 28,30 | 28,65 | 0,17% | - |
| 29.01.2024 | 30,05 | 30,05 | 28,25 | 28,60 | -4,83% | - |
| 26.01.2024 | 30,65 | 30,65 | 29,00 | 30,05 | -1,96% | - |
| 25.01.2024 | 30,80 | 30,80 | 30,35 | 30,65 | -0,49% | - |
| 24.01.2024 | 31,35 | 31,35 | 30,65 | 30,80 | -1,44% | - |
| 23.01.2024 | 31,50 | 31,55 | 31,05 | 31,25 | -0,79% | - |
| 22.01.2024 | 31,75 | 32,10 | 31,25 | 31,50 | -0,79% | - |
| 19.01.2024 | 31,10 | 31,75 | 30,65 | 31,75 | 2,09% | - |
| 18.01.2024 | 31,25 | 31,25 | 30,65 | 31,10 | -0,48% | - |
| 17.01.2024 | 31,75 | 32,10 | 30,90 | 31,25 | -1,88% | - |
| 16.01.2024 | 31,95 | 32,15 | 31,75 | 31,85 | -0,31% | - |
| 15.01.2024 | 32,50 | 32,65 | 31,95 | 31,95 | -1,39% | - |
| 12.01.2024 | 32,50 | 32,95 | 32,40 | 32,40 | -0,31% | - |
| 11.01.2024 | 32,30 | 32,65 | 32,05 | 32,50 | 0,62% | - |
| 10.01.2024 | 32,10 | 32,40 | 32,10 | 32,30 | 0,31% | - |
| 09.01.2024 | 32,30 | 32,55 | 32,10 | 32,20 | -0,31% | - |
| 08.01.2024 | 31,75 | 32,80 | 31,50 | 32,30 | 1,73% | - |
| 05.01.2024 | 31,85 | 32,05 | 31,65 | 31,75 | -0,47% | - |
| 04.01.2024 | 31,65 | 32,15 | 31,65 | 31,90 | 0,47% | - |
| 03.01.2024 | 32,25 | 32,35 | 31,65 | 31,75 | -1,55% | - |
| 02.01.2024 | 33,00 | 33,25 | 32,15 | 32,25 | -2,12% | - |
| 29.12.2023 | 32,80 | 32,95 | 32,75 | 32,95 | 0,61% | - |
| 28.12.2023 | 32,65 | 33,05 | 32,55 | 32,75 | 0,31% | - |
| 27.12.2023 | 31,70 | 33,35 | 31,70 | 32,65 | 3,00% | - |
| 22.12.2023 | 31,45 | 31,95 | 31,25 | 31,70 | 0,63% | - |
| 21.12.2023 | 31,20 | 31,65 | 31,05 | 31,50 | 0,96% | - |
| 20.12.2023 | 30,95 | 31,35 | 30,45 | 31,20 | 1,13% | - |
| 19.12.2023 | 30,55 | 31,25 | 30,45 | 30,85 | 0,98% | - |
| 18.12.2023 | 30,85 | 30,85 | 30,35 | 30,55 | -0,97% | - |
| 15.12.2023 | 30,35 | 30,95 | 30,15 | 30,85 | 1,98% | - |
| 14.12.2023 | 29,70 | 30,25 | 29,40 | 30,25 | 1,85% | - |
| 13.12.2023 | 29,90 | 30,65 | 29,70 | 29,70 | -0,67% | - |
| 12.12.2023 | 30,65 | 30,65 | 29,90 | 29,90 | -2,45% | - |
| 11.12.2023 | 29,15 | 30,80 | 29,15 | 30,65 | 5,15% | - |