54,000€
1,89%
Echtzeit-Aktienkurs H&E Equipment Services
Bid:
Ask:
Aktienkurse zur H&E Equipment Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 53,50 | 55,50 | 53,50 | 54,75 | 0,00% | - |
| 25.04.2024 | 54,50 | 55,25 | 53,00 | 54,75 | 0,00% | - |
| 24.04.2024 | 54,00 | 55,50 | 54,00 | 54,75 | 0,00% | - |
| 23.04.2024 | 53,00 | 55,25 | 53,00 | 54,75 | 1,86% | - |
| 22.04.2024 | 55,00 | 55,50 | 53,75 | 53,75 | -1,83% | 100,00 |
| 19.04.2024 | 54,00 | 57,75 | 54,00 | 54,75 | 0,46% | - |
| 18.04.2024 | 55,50 | 58,50 | 54,50 | 54,50 | -0,91% | - |
| 17.04.2024 | 56,00 | 58,25 | 55,00 | 55,00 | -3,08% | 150,00 |
| 16.04.2024 | 57,50 | 57,50 | 55,75 | 56,75 | -1,30% | - |
| 15.04.2024 | 58,50 | 60,25 | 57,00 | 57,50 | -1,29% | - |
| 12.04.2024 | 58,00 | 59,75 | 57,75 | 58,25 | -1,27% | 20,00 |
| 11.04.2024 | 58,50 | 59,25 | 58,00 | 59,00 | 0,43% | - |
| 10.04.2024 | 59,00 | 60,50 | 58,00 | 58,75 | -2,49% | - |
| 09.04.2024 | 60,50 | 60,75 | 58,75 | 60,25 | 0,00% | - |
| 08.04.2024 | 60,50 | 62,50 | 60,00 | 60,25 | -0,41% | - |
| 05.04.2024 | 58,00 | 60,50 | 58,00 | 60,50 | 3,42% | - |
| 04.04.2024 | 58,00 | 60,00 | 58,00 | 58,50 | -0,85% | - |
| 03.04.2024 | 56,00 | 59,25 | 56,00 | 59,00 | 3,06% | - |
| 02.04.2024 | 58,75 | 59,00 | 56,75 | 57,25 | -2,14% | - |
| 28.03.2024 | 59,50 | 60,25 | 57,00 | 58,50 | -2,09% | - |
| 27.03.2024 | 57,50 | 61,50 | 57,50 | 59,75 | 2,14% | 12,00 |
| 26.03.2024 | 57,00 | 61,00 | 56,75 | 58,50 | 1,30% | - |
| 25.03.2024 | 58,50 | 60,75 | 55,75 | 57,75 | -1,28% | - |
| 22.03.2024 | 58,50 | 61,00 | 56,75 | 58,50 | 1,30% | - |
| 21.03.2024 | 55,00 | 58,50 | 55,00 | 57,75 | 4,05% | - |
| 20.03.2024 | 54,75 | 56,00 | 53,15 | 55,50 | 1,37% | - |
| 19.03.2024 | 54,00 | 55,75 | 53,50 | 54,75 | 1,39% | - |
| 18.03.2024 | 53,50 | 55,50 | 52,50 | 54,00 | -0,92% | - |
| 15.03.2024 | 51,00 | 54,50 | 51,00 | 54,50 | 2,35% | - |
| 14.03.2024 | 52,00 | 54,50 | 51,25 | 53,25 | 0,00% | - |
| 13.03.2024 | 52,50 | 54,75 | 51,75 | 53,25 | 0,95% | - |
| 12.03.2024 | 51,00 | 54,50 | 51,00 | 52,75 | 0,19% | - |
| 11.03.2024 | 52,50 | 55,00 | 50,75 | 52,65 | -1,59% | - |
| 08.03.2024 | 53,50 | 55,50 | 53,00 | 53,50 | 0,47% | - |
| 07.03.2024 | 53,00 | 54,50 | 53,00 | 53,25 | 0,00% | - |
| 06.03.2024 | 53,00 | 55,50 | 52,25 | 53,25 | -0,93% | 20,00 |
| 05.03.2024 | 53,00 | 55,25 | 52,75 | 53,75 | -0,92% | - |
| 04.03.2024 | 52,00 | 54,50 | 52,00 | 54,25 | 2,36% | - |
| 01.03.2024 | 51,50 | 53,25 | 51,50 | 53,00 | 1,44% | - |
| 29.02.2024 | 50,75 | 52,50 | 50,65 | 52,25 | 2,96% | - |
| 28.02.2024 | 50,30 | 50,75 | 49,85 | 50,75 | 0,89% | - |
| 27.02.2024 | 50,55 | 51,50 | 50,20 | 50,30 | -0,69% | - |
| 26.02.2024 | 50,30 | 50,75 | 50,00 | 50,65 | 0,50% | - |
| 23.02.2024 | 49,30 | 50,75 | 48,90 | 50,40 | 2,44% | - |
| 22.02.2024 | 51,00 | 51,50 | 48,90 | 49,20 | -3,05% | - |
| 21.02.2024 | 50,30 | 51,00 | 49,85 | 50,75 | 0,89% | - |
| 20.02.2024 | 50,00 | 51,00 | 49,65 | 50,30 | -1,37% | - |
| 19.02.2024 | 51,00 | 51,25 | 51,00 | 51,00 | -0,49% | 10,00 |
| 16.02.2024 | 51,50 | 52,50 | 51,25 | 51,25 | -1,91% | - |
| 15.02.2024 | 50,00 | 52,25 | 50,00 | 52,25 | 2,96% | - |
| 14.02.2024 | 49,65 | 51,25 | 49,65 | 50,75 | 2,73% | - |
| 13.02.2024 | 53,00 | 53,00 | 49,00 | 49,40 | -6,35% | - |
| 12.02.2024 | 50,00 | 53,00 | 50,00 | 52,75 | 3,43% | - |
| 09.02.2024 | 50,30 | 51,25 | 50,20 | 51,00 | 1,19% | - |
| 08.02.2024 | 50,20 | 51,00 | 50,20 | 50,40 | 0,20% | - |
| 07.02.2024 | 49,40 | 50,75 | 49,40 | 50,30 | 0,00% | - |
| 06.02.2024 | 49,40 | 50,65 | 48,80 | 50,30 | 0,20% | - |
| 05.02.2024 | 50,75 | 51,20 | 49,30 | 50,20 | -1,08% | - |
| 02.02.2024 | 50,30 | 51,50 | 48,60 | 50,75 | 0,89% | - |
| 01.02.2024 | 50,10 | 51,00 | 49,55 | 50,30 | 0,90% | - |
| 31.01.2024 | 49,60 | 51,25 | 47,65 | 49,85 | -0,89% | - |
| 30.01.2024 | 49,65 | 50,65 | 49,35 | 50,30 | 0,90% | - |
| 29.01.2024 | 48,00 | 49,85 | 46,90 | 49,85 | 2,15% | - |
| 26.01.2024 | 48,70 | 49,00 | 48,00 | 48,80 | 0,41% | - |
| 25.01.2024 | 46,70 | 49,65 | 46,50 | 48,60 | 4,29% | - |
| 24.01.2024 | 47,10 | 47,60 | 45,80 | 46,60 | -0,85% | - |
| 23.01.2024 | 45,20 | 47,20 | 45,20 | 47,00 | 2,40% | - |
| 22.01.2024 | 44,70 | 46,10 | 44,70 | 45,90 | 2,91% | - |
| 19.01.2024 | 44,30 | 46,40 | 43,70 | 44,60 | 0,45% | - |
| 18.01.2024 | 43,00 | 45,60 | 43,00 | 44,40 | 1,83% | - |
| 17.01.2024 | 43,70 | 44,20 | 43,30 | 43,60 | -1,36% | - |
| 16.01.2024 | 44,10 | 45,20 | 43,80 | 44,20 | -0,23% | - |
| 15.01.2024 | 44,50 | 44,50 | 43,90 | 44,30 | 0,00% | - |
| 12.01.2024 | 43,40 | 45,50 | 43,40 | 44,30 | 0,23% | - |
| 11.01.2024 | 44,20 | 44,70 | 43,10 | 44,20 | 0,45% | - |
| 10.01.2024 | 44,50 | 45,80 | 43,80 | 44,00 | -1,35% | - |
| 09.01.2024 | 45,50 | 45,50 | 43,90 | 44,60 | -2,62% | - |
| 08.01.2024 | 44,80 | 45,80 | 44,30 | 45,80 | 2,23% | - |
| 05.01.2024 | 45,30 | 45,60 | 44,50 | 44,80 | -0,88% | - |
| 04.01.2024 | 45,20 | 46,30 | 45,20 | 45,20 | -1,31% | - |
| 03.01.2024 | 47,10 | 47,30 | 45,60 | 45,80 | -3,38% | - |
| 02.01.2024 | 47,70 | 48,05 | 46,90 | 47,40 | -1,04% | - |
| 29.12.2023 | 47,90 | 48,10 | 47,70 | 47,90 | 0,00% | - |
| 28.12.2023 | 47,90 | 48,40 | 46,60 | 47,90 | 0,21% | - |
| 27.12.2023 | 48,00 | 48,70 | 47,00 | 47,80 | 1,49% | - |
| 22.12.2023 | 46,20 | 47,50 | 45,70 | 47,10 | -0,21% | - |
| 21.12.2023 | 47,60 | 47,80 | 46,70 | 47,20 | 0,43% | - |
| 20.12.2023 | 48,10 | 48,50 | 46,50 | 47,00 | -1,88% | - |
| 19.12.2023 | 47,90 | 48,90 | 45,60 | 47,90 | 1,48% | - |
| 18.12.2023 | 48,30 | 49,00 | 47,20 | 47,20 | -2,48% | - |
| 15.12.2023 | 47,80 | 50,10 | 46,20 | 48,40 | 0,00% | - |
| 14.12.2023 | 45,50 | 48,60 | 45,30 | 48,40 | 6,61% | - |
| 13.12.2023 | 42,80 | 45,40 | 42,70 | 45,40 | 4,37% | - |
| 12.12.2023 | 44,40 | 44,70 | 43,30 | 43,50 | -1,81% | - |
| 11.12.2023 | 42,60 | 44,40 | 42,60 | 44,30 | 2,55% | - |
| 08.12.2023 | 42,20 | 43,70 | 42,20 | 43,20 | 1,17% | - |
| 07.12.2023 | 42,00 | 43,00 | 42,00 | 42,70 | 0,00% | - |
| 06.12.2023 | 42,20 | 44,10 | 42,20 | 42,70 | 0,23% | - |
| 05.12.2023 | 43,00 | 43,30 | 42,30 | 42,60 | -1,62% | - |
| 04.12.2023 | 42,40 | 43,50 | 42,40 | 43,30 | 0,70% | - |