Echtzeit-Aktienkurs Herc Holdings
Bid:
Ask:
Aktienkurse zur Herc Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 84,98 | 89,66 | 84,87 | 87,93 | -0,17% | - |
| 25.02.2021 | 87,29 | 88,45 | 0,00 | 88,08 | -1,36% | - |
| 24.02.2021 | 88,40 | 89,57 | 87,41 | 89,29 | 5,56% | - |
| 23.02.2021 | 81,67 | 84,84 | 81,33 | 84,59 | 4,09% | - |
| 22.02.2021 | 80,27 | 82,01 | 80,05 | 81,27 | 3,38% | - |
| 19.02.2021 | 76,07 | 79,02 | 75,70 | 78,61 | 7,89% | - |
| 18.02.2021 | 68,27 | 73,31 | 66,36 | 72,86 | -0,71% | - |
| 17.02.2021 | 71,45 | 73,67 | 0,00 | 73,38 | 0,36% | - |
| 16.02.2021 | 75,77 | 76,33 | 72,97 | 73,12 | -2,33% | - |
| 12.02.2021 | 74,21 | 75,32 | 73,67 | 74,86 | 1,79% | - |
| 11.02.2021 | 72,71 | 73,63 | 72,07 | 73,54 | 1,74% | - |
| 10.02.2021 | 71,20 | 72,85 | 0,00 | 72,29 | 1,26% | - |
| 09.02.2021 | 69,07 | 71,68 | 68,98 | 71,39 | -0,01% | - |
| 08.02.2021 | 69,81 | 71,64 | 69,36 | 71,39 | 2,40% | - |
| 05.02.2021 | 69,51 | 70,33 | 68,94 | 69,72 | 1,04% | - |
| 04.02.2021 | 68,12 | 69,18 | 67,68 | 69,00 | 3,35% | - |
| 03.02.2021 | 65,81 | 67,85 | 65,32 | 66,76 | -0,88% | - |
| 02.02.2021 | 65,99 | 67,58 | 65,67 | 67,36 | 0,88% | - |
| 01.02.2021 | 65,61 | 66,99 | 64,25 | 66,77 | 4,13% | - |
| 29.01.2021 | 66,55 | 66,75 | 62,99 | 64,12 | -3,48% | - |
| 28.01.2021 | 66,48 | 68,14 | 65,48 | 66,43 | 3,95% | - |
| 27.01.2021 | 62,66 | 64,69 | 62,46 | 63,91 | -5,40% | - |
| 26.01.2021 | 69,35 | 69,62 | 0,00 | 67,56 | -2,98% | - |
| 25.01.2021 | 72,86 | 73,08 | 68,76 | 69,63 | -3,15% | - |
| 22.01.2021 | 70,10 | 72,19 | 69,79 | 71,90 | 1,70% | - |
| 21.01.2021 | 70,44 | 70,80 | 70,44 | 70,69 | -0,13% | - |
| 20.01.2021 | 69,45 | 71,12 | 69,32 | 70,79 | 2,36% | - |
| 19.01.2021 | 68,92 | 69,82 | 67,90 | 69,16 | 2,28% | - |
| 15.01.2021 | 66,83 | 68,53 | 66,77 | 67,62 | -3,17% | - |
| 14.01.2021 | 69,57 | 70,90 | 69,18 | 69,83 | 2,32% | - |
| 13.01.2021 | 70,62 | 70,63 | 67,84 | 68,25 | -4,73% | - |
| 12.01.2021 | 70,42 | 71,82 | 70,20 | 71,63 | 3,30% | - |
| 11.01.2021 | 68,02 | 69,81 | 67,82 | 69,34 | 1,37% | - |
| 08.01.2021 | 69,09 | 69,32 | 66,45 | 68,40 | -3,43% | - |
| 07.01.2021 | 71,21 | 71,35 | 69,21 | 70,83 | 1,07% | - |
| 06.01.2021 | 70,60 | 71,70 | 68,08 | 70,08 | 6,59% | - |
| 05.01.2021 | 63,85 | 66,24 | 63,53 | 65,75 | 3,67% | - |
| 04.01.2021 | 64,93 | 64,95 | 62,45 | 63,42 | -4,70% | - |
| 31.12.2020 | 65,69 | 67,38 | 65,13 | 66,54 | 1,08% | - |
| 30.12.2020 | 66,30 | 66,54 | 64,91 | 65,83 | 1,97% | - |
| 29.12.2020 | 66,30 | 67,05 | 63,63 | 64,56 | -6,03% | - |
| 28.12.2020 | 66,86 | 68,71 | 66,70 | 68,70 | 4,15% | - |
| 24.12.2020 | 66,21 | 67,50 | 65,69 | 65,96 | 0,30% | - |
| 23.12.2020 | 64,28 | 66,24 | 64,28 | 65,77 | 2,80% | - |
| 22.12.2020 | 62,72 | 64,24 | 62,33 | 63,98 | 3,10% | - |
| 21.12.2020 | 59,87 | 62,21 | 59,71 | 62,05 | 0,98% | - |
| 18.12.2020 | 62,16 | 62,49 | 60,65 | 61,45 | -2,80% | - |
| 17.12.2020 | 61,12 | 68,17 | 61,12 | 63,22 | 5,39% | - |
| 16.12.2020 | 62,02 | 62,37 | 52,21 | 59,99 | -5,39% | - |
| 15.12.2020 | 62,95 | 64,29 | 62,17 | 63,40 | 1,81% | - |
| 14.12.2020 | 62,95 | 63,88 | 61,99 | 62,27 | -2,46% | - |
| 11.12.2020 | 63,84 | 63,84 | 63,84 | 63,84 | 2,95% | - |
| 10.12.2020 | 64,20 | 64,72 | 57,59 | 62,01 | -4,53% | - |
| 09.12.2020 | 66,81 | 66,92 | 64,88 | 64,96 | 1,45% | - |
| 08.12.2020 | 63,52 | 65,59 | 63,51 | 64,03 | 2,54% | - |
| 07.12.2020 | 61,75 | 64,20 | 41,31 | 62,44 | -1,90% | - |
| 04.12.2020 | 63,80 | 63,80 | 63,65 | 63,65 | 4,50% | - |
| 03.12.2020 | 61,48 | 62,80 | 60,67 | 60,91 | 1,26% | - |
| 02.12.2020 | 60,33 | 61,67 | 59,14 | 60,16 | -0,79% | - |
| 01.12.2020 | 60,57 | 61,03 | 59,28 | 60,64 | 5,78% | - |
| 30.11.2020 | 57,39 | 58,73 | 55,68 | 57,32 | -2,96% | - |
| 27.11.2020 | 60,07 | 61,02 | 58,29 | 59,07 | -4,46% | - |
| 25.11.2020 | 60,56 | 61,87 | 59,14 | 61,83 | -2,03% | - |
| 24.11.2020 | 61,53 | 64,33 | 61,44 | 63,11 | 4,36% | - |
| 23.11.2020 | 58,60 | 60,86 | 58,60 | 60,48 | 5,68% | - |
| 20.11.2020 | 58,08 | 58,34 | 56,62 | 57,23 | -1,06% | - |
| 19.11.2020 | 55,72 | 58,06 | 55,18 | 57,84 | 1,52% | - |
| 18.11.2020 | 57,42 | 59,17 | 56,96 | 56,98 | 0,66% | - |
| 17.11.2020 | 55,50 | 57,49 | 55,33 | 56,60 | 0,57% | - |
| 16.11.2020 | 55,34 | 56,50 | 55,11 | 56,28 | 9,20% | - |
| 13.11.2020 | 51,32 | 51,54 | 51,32 | 51,54 | 2,18% | - |
| 12.11.2020 | 52,07 | 53,10 | 50,03 | 50,44 | -4,18% | - |
| 11.11.2020 | 52,06 | 53,92 | 51,37 | 52,64 | -2,38% | - |
| 10.11.2020 | 51,20 | 53,95 | 49,91 | 53,93 | 10,92% | - |
| 09.11.2020 | 50,55 | 51,20 | 48,21 | 48,62 | 3,75% | - |
| 06.11.2020 | 46,95 | 47,74 | 46,38 | 46,86 | -1,40% | - |
| 05.11.2020 | 46,69 | 48,64 | 46,69 | 47,53 | 8,06% | - |
| 04.11.2020 | 44,09 | 46,20 | 42,78 | 43,98 | -8,58% | - |
| 03.11.2020 | 48,07 | 48,56 | 46,85 | 48,11 | 2,58% | - |
| 02.11.2020 | 47,03 | 47,84 | 46,53 | 46,90 | 6,31% | - |
| 30.10.2020 | 44,15 | 44,91 | 43,52 | 44,12 | 0,03% | - |
| 29.10.2020 | 42,99 | 44,54 | 42,74 | 44,10 | 2,89% | - |
| 28.10.2020 | 42,37 | 44,00 | 41,76 | 42,86 | -2,59% | - |
| 27.10.2020 | 44,02 | 44,02 | 43,14 | 44,00 | -1,11% | - |
| 26.10.2020 | 45,39 | 45,46 | 43,32 | 44,50 | -6,46% | - |
| 23.10.2020 | 44,91 | 47,57 | 44,61 | 47,57 | 6,19% | - |
| 22.10.2020 | 46,48 | 47,78 | 44,12 | 44,80 | -2,58% | - |
| 21.10.2020 | 45,26 | 46,55 | 45,25 | 45,98 | 1,00% | - |
| 20.10.2020 | 45,46 | 46,42 | 44,96 | 45,53 | 1,93% | - |
| 19.10.2020 | 46,14 | 46,91 | 44,67 | 44,67 | -3,81% | - |
| 16.10.2020 | 45,24 | 47,16 | 45,20 | 46,44 | 1,62% | - |
| 15.10.2020 | 44,26 | 45,77 | 43,90 | 45,70 | 3,72% | - |
| 14.10.2020 | 44,49 | 46,07 | 43,22 | 44,06 | -0,36% | - |
| 13.10.2020 | 44,79 | 44,79 | 43,50 | 44,22 | -3,20% | - |
| 12.10.2020 | 45,63 | 46,39 | 45,16 | 45,68 | -0,57% | - |
| 09.10.2020 | 46,03 | 46,59 | 45,46 | 45,94 | -0,57% | - |
| 08.10.2020 | 45,87 | 46,42 | 44,99 | 46,20 | 1,61% | - |
| 07.10.2020 | 45,36 | 45,88 | 44,42 | 45,47 | 3,34% | - |
| 06.10.2020 | 45,21 | 45,92 | 43,66 | 44,00 | -2,05% | - |
| 05.10.2020 | 43,87 | 45,59 | 43,87 | 44,92 | 6,60% | - |