32,000€
-0,62%
Echtzeit-Aktienkurs HERIGE S.A. IN.EO 1,50
Bid:
Ask:
Aktienkurse zur HERIGE S.A. IN.EO 1,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 32,20 | 32,20 | 31,60 | 31,60 | -1,86% | 723,00 |
| 30.05.2024 | 32,20 | 32,20 | 31,60 | 32,20 | 0,63% | 792,00 |
| 29.05.2024 | 31,80 | 32,20 | 31,40 | 32,00 | 0,31% | 912,00 |
| 28.05.2024 | 32,00 | 32,20 | 31,90 | 31,90 | -0,31% | 98,00 |
| 27.05.2024 | 32,30 | 32,50 | 32,00 | 32,00 | -0,93% | 1.494,00 |
| 24.05.2024 | 33,10 | 33,20 | 32,30 | 32,30 | -2,71% | 745,00 |
| 23.05.2024 | 33,30 | 33,40 | 32,80 | 33,20 | 0,30% | 327,00 |
| 22.05.2024 | 33,10 | 33,10 | 32,10 | 33,10 | 0,00% | 942,00 |
| 21.05.2024 | 32,80 | 33,10 | 32,40 | 33,10 | 0,91% | 811,00 |
| 20.05.2024 | 32,40 | 33,90 | 32,30 | 32,80 | 2,18% | 1.699,00 |
| 17.05.2024 | 31,70 | 32,10 | 31,70 | 32,10 | 1,90% | 1.367,00 |
| 16.05.2024 | 31,10 | 31,70 | 30,50 | 31,50 | 0,32% | 805,00 |
| 15.05.2024 | 31,00 | 31,40 | 30,20 | 31,40 | -2,18% | 3.594,00 |
| 14.05.2024 | 32,30 | 32,40 | 31,70 | 32,10 | -0,62% | 766,00 |
| 13.05.2024 | 32,60 | 32,60 | 31,80 | 32,30 | -0,62% | 1.980,00 |
| 10.05.2024 | 32,80 | 32,90 | 31,80 | 32,50 | -0,91% | 1.821,00 |
| 09.05.2024 | 33,40 | 33,40 | 32,50 | 32,80 | -0,91% | 1.267,00 |
| 08.05.2024 | 34,20 | 34,20 | 33,10 | 33,10 | -4,06% | 584,00 |
| 07.05.2024 | 33,60 | 34,50 | 32,90 | 34,50 | 1,77% | 2.627,00 |
| 06.05.2024 | 34,50 | 34,50 | 32,90 | 33,90 | -1,74% | 1.556,00 |
| 03.05.2024 | 32,80 | 34,50 | 32,70 | 34,50 | 6,15% | 2.832,00 |
| 02.05.2024 | 32,40 | 32,50 | 32,20 | 32,50 | -1,52% | 680,00 |
| 30.04.2024 | 33,10 | 33,10 | 32,10 | 33,00 | -0,30% | 904,00 |
| 29.04.2024 | 33,50 | 33,50 | 32,30 | 33,10 | -1,19% | 1.347,00 |
| 26.04.2024 | 33,40 | 33,50 | 32,20 | 33,50 | 0,90% | 1.221,00 |
| 25.04.2024 | 33,00 | 33,50 | 32,90 | 33,20 | 0,00% | 442,00 |
| 24.04.2024 | 32,60 | 33,20 | 32,40 | 33,20 | 0,91% | 842,00 |
| 23.04.2024 | 32,30 | 32,90 | 32,10 | 32,90 | 1,86% | 725,00 |
| 22.04.2024 | 32,40 | 32,40 | 32,10 | 32,30 | 0,62% | 680,00 |
| 19.04.2024 | 32,00 | 32,50 | 31,90 | 32,10 | -1,23% | 1.421,00 |
| 18.04.2024 | 33,00 | 33,00 | 32,20 | 32,50 | -1,22% | 2.275,00 |
| 17.04.2024 | 33,00 | 33,50 | 32,50 | 32,90 | 0,30% | 3.333,00 |
| 16.04.2024 | 32,90 | 33,80 | 32,50 | 32,80 | 0,31% | 2.594,00 |
| 15.04.2024 | 33,20 | 34,30 | 32,00 | 32,70 | 2,51% | 6.780,00 |
| 12.04.2024 | 31,90 | 32,30 | 31,70 | 31,90 | 0,31% | 2.776,00 |
| 11.04.2024 | 31,90 | 32,60 | 31,80 | 31,80 | 0,95% | 1.967,00 |
| 10.04.2024 | 32,30 | 32,40 | 31,20 | 31,50 | -2,78% | 3.601,00 |
| 09.04.2024 | 32,50 | 33,30 | 31,60 | 32,40 | 1,25% | 5.836,00 |
| 08.04.2024 | 30,20 | 32,60 | 29,60 | 32,00 | 9,22% | 20.254,00 |
| 05.04.2024 | 29,30 | 29,30 | 28,90 | 29,30 | 1,03% | 1.731,00 |
| 04.04.2024 | 29,20 | 30,00 | 28,50 | 29,00 | -0,68% | 20.975,00 |
| 03.04.2024 | 27,60 | 29,40 | 27,50 | 29,20 | 6,96% | 23.002,00 |
| 02.04.2024 | 27,40 | 27,60 | 27,00 | 27,30 | -0,73% | 2.830,00 |
| 28.03.2024 | 27,50 | 27,50 | 27,30 | 27,50 | 0,00% | 1.625,00 |
| 27.03.2024 | 27,60 | 27,60 | 27,00 | 27,50 | 0,73% | 660,00 |
| 26.03.2024 | 27,20 | 27,40 | 27,20 | 27,30 | 0,37% | 971,00 |
| 25.03.2024 | 26,80 | 27,20 | 26,70 | 27,20 | 0,74% | 1.567,00 |
| 22.03.2024 | 26,70 | 27,00 | 26,70 | 27,00 | 0,00% | 812,00 |
| 21.03.2024 | 26,80 | 27,00 | 26,60 | 27,00 | 0,75% | 1.643,00 |
| 20.03.2024 | 26,90 | 27,00 | 26,60 | 26,80 | -0,74% | 624,00 |
| 19.03.2024 | 27,30 | 27,30 | 26,80 | 27,00 | -1,10% | 552,00 |
| 18.03.2024 | 27,50 | 27,70 | 27,30 | 27,30 | 0,00% | 848,00 |
| 15.03.2024 | 27,50 | 28,00 | 27,30 | 27,30 | -1,09% | 1.505,00 |
| 14.03.2024 | 28,00 | 28,00 | 27,40 | 27,60 | -1,43% | 568,00 |
| 13.03.2024 | 28,10 | 28,20 | 27,60 | 28,00 | -0,36% | 761,00 |
| 12.03.2024 | 28,20 | 28,50 | 28,10 | 28,10 | -0,35% | 868,00 |
| 11.03.2024 | 27,80 | 28,30 | 27,80 | 28,20 | 0,71% | 1.015,00 |
| 08.03.2024 | 28,10 | 28,40 | 27,80 | 28,00 | -0,71% | 781,00 |
| 07.03.2024 | 28,60 | 28,80 | 28,20 | 28,20 | -0,35% | 1.014,00 |
| 06.03.2024 | 28,50 | 28,80 | 28,30 | 28,30 | -0,70% | 591,00 |
| 05.03.2024 | 28,70 | 28,80 | 28,40 | 28,50 | -0,70% | 546,00 |
| 04.03.2024 | 29,00 | 29,30 | 28,60 | 28,70 | -1,03% | 1.470,00 |
| 01.03.2024 | 28,90 | 29,00 | 28,30 | 29,00 | 0,35% | 968,00 |
| 29.02.2024 | 28,80 | 29,00 | 28,40 | 28,90 | 0,35% | 766,00 |
| 28.02.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -1,37% | 1.198,00 |
| 27.02.2024 | 29,20 | 29,30 | 28,40 | 29,20 | -2,01% | 3.689,00 |
| 26.02.2024 | 29,80 | 29,80 | 29,20 | 29,80 | 1,71% | 1.440,00 |
| 23.02.2024 | 29,50 | 29,70 | 29,30 | 29,30 | -0,68% | 995,00 |
| 22.02.2024 | 29,20 | 29,50 | 29,20 | 29,50 | 1,03% | 675,00 |
| 21.02.2024 | 29,20 | 29,40 | 29,20 | 29,20 | 0,00% | 152,00 |
| 20.02.2024 | 29,50 | 29,60 | 29,20 | 29,20 | -1,02% | 623,00 |
| 19.02.2024 | 29,90 | 29,90 | 29,30 | 29,50 | -0,34% | 2.401,00 |
| 16.02.2024 | 29,00 | 29,60 | 28,60 | 29,60 | 1,72% | 2.454,00 |
| 15.02.2024 | 29,20 | 29,60 | 28,60 | 29,10 | -1,36% | 1.836,00 |
| 14.02.2024 | 29,80 | 30,10 | 29,50 | 29,50 | -1,01% | 1.060,00 |
| 13.02.2024 | 30,30 | 30,30 | 29,80 | 29,80 | -1,97% | 515,00 |
| 12.02.2024 | 29,80 | 30,40 | 29,70 | 30,40 | 1,33% | 1.895,00 |
| 09.02.2024 | 30,40 | 30,40 | 29,90 | 30,00 | 0,00% | 604,00 |
| 08.02.2024 | 30,40 | 30,40 | 30,00 | 30,00 | 1,35% | 3.648,00 |
| 07.02.2024 | 29,80 | 29,90 | 29,50 | 29,60 | -1,99% | 885,00 |
| 06.02.2024 | 30,20 | 30,40 | 29,70 | 30,20 | 1,00% | 1.013,00 |
| 05.02.2024 | 30,40 | 30,40 | 29,80 | 29,90 | 0,34% | 716,00 |
| 02.02.2024 | 29,70 | 30,20 | 29,70 | 29,80 | 0,34% | 2.694,00 |
| 01.02.2024 | 29,10 | 29,70 | 29,10 | 29,70 | 2,41% | 957,00 |
| 31.01.2024 | 28,50 | 29,00 | 28,50 | 29,00 | 0,69% | 1.202,00 |
| 30.01.2024 | 28,90 | 28,90 | 28,10 | 28,80 | -1,71% | 2.392,00 |
| 29.01.2024 | 30,10 | 30,10 | 28,20 | 29,30 | -3,30% | 4.628,00 |
| 26.01.2024 | 30,60 | 30,60 | 29,00 | 30,30 | -0,98% | 4.175,00 |
| 25.01.2024 | 30,80 | 30,80 | 30,40 | 30,60 | -1,29% | 20.702,00 |
| 24.01.2024 | 31,10 | 31,20 | 30,60 | 31,00 | -0,32% | 2.398,00 |
| 23.01.2024 | 31,50 | 31,50 | 31,10 | 31,10 | -0,96% | 5.856,00 |
| 22.01.2024 | 31,80 | 32,10 | 31,20 | 31,40 | -1,26% | 5.555,00 |
| 19.01.2024 | 31,20 | 31,80 | 30,70 | 31,80 | 1,92% | 3.265,00 |
| 18.01.2024 | 31,00 | 31,20 | 30,50 | 31,20 | 0,00% | 1.445,00 |
| 17.01.2024 | 32,00 | 32,00 | 30,80 | 31,20 | -2,50% | 7.548,00 |
| 16.01.2024 | 32,00 | 32,00 | 31,80 | 32,00 | 0,00% | 4.856,00 |
| 15.01.2024 | 32,70 | 32,70 | 31,90 | 32,00 | -1,84% | 3.955,00 |
| 12.01.2024 | 32,70 | 33,00 | 32,50 | 32,60 | -0,31% | 1.197,00 |
| 11.01.2024 | 32,30 | 32,70 | 32,00 | 32,70 | 1,24% | 1.017,00 |
| 10.01.2024 | 32,20 | 32,40 | 32,10 | 32,30 | -0,62% | 691,00 |