HERIGE SA ALHRG
EURONEXT · Frankreich · Vertriebsdienstleistungen
€17,95+0,05 (+0,28 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €17,90 | 0,00 % | €17,90 | €17,90 | €17,90 | 98 |
| 2026-09-29 | €17,90 | 0,00 % | €17,95 | €17,95 | €17,90 | 994 |
| 2026-09-28 | €17,90 | 0,00 % | €18,00 | €18,00 | €17,90 | 318 |
| 2026-09-25 | €17,90 | -1,10 % | €18,10 | €19,20 | €17,90 | 6,39K |
| 2026-09-24 | €18,10 | +0,56 % | €18,10 | €18,20 | €18,10 | 551 |
| 2026-09-23 | €18,00 | -1,64 % | €17,95 | €18,00 | €17,85 | 70,61K |
| 2026-09-22 | €18,30 | +1,95 % | €17,95 | €18,30 | €17,95 | 11,94K |
| 2026-09-21 | €17,95 | -0,28 % | €17,95 | €18,00 | €17,95 | 176 |
| 2026-09-18 | €18,00 | +1,69 % | €17,70 | €18,00 | €17,70 | 188 |
| 2026-09-17 | €17,70 | -1,67 % | €18,00 | €18,00 | €17,70 | 891 |
| 2026-09-16 | €18,00 | -4,00 % | €18,75 | €18,75 | €17,90 | 1,37K |
| 2026-09-15 | €18,75 | -4,34 % | €19,00 | €19,00 | €18,75 | 728 |
| 2026-09-14 | €19,60 | -2,97 % | €20,20 | €20,20 | €19,00 | 444 |
| 2026-09-11 | €20,20 | -2,88 % | €20,80 | €20,80 | €20,20 | 399 |
| 2026-09-10 | €20,80 | -0,95 % | €20,60 | €20,80 | €20,20 | 96 |
| 2026-09-09 | €21,00 | 0,00 % | €21,00 | €21,00 | €20,80 | 134 |
| 2026-09-08 | €21,00 | +0,96 % | €20,70 | €21,00 | €20,70 | 343 |
| 2026-09-07 | €20,80 | +0,48 % | €20,30 | €20,80 | €20,30 | 682 |
| 2026-09-04 | €20,70 | +2,48 % | €20,20 | €20,70 | €19,30 | 1,45K |
| 2026-09-03 | €20,20 | 0,00 % | €20,20 | €20,20 | €20,20 | 91 |
| 2026-09-02 | €20,20 | -0,49 % | €20,10 | €20,30 | €20,10 | 238 |
| 2026-09-01 | €20,30 | -4,25 % | €21,00 | €21,00 | €20,30 | 346 |
| 2026-08-31 | €21,20 | -0,47 % | €21,20 | €21,40 | €21,20 | 111 |
| 2026-08-28 | €21,30 | +0,95 % | €21,10 | €21,30 | €21,00 | 420 |
| 2026-08-27 | €21,10 | 0,00 % | €21,10 | €21,10 | €21,10 | 677 |
| 2026-08-26 | €21,10 | 0,00 % | €21,10 | €21,10 | €21,10 | 206 |
| 2026-08-25 | €21,10 | 0,00 % | €21,10 | €21,30 | €21,10 | 56 |
| 2026-08-24 | €21,10 | +0,48 % | €21,00 | €21,20 | €21,00 | 722 |
| 2026-08-21 | €21,00 | +1,45 % | €20,70 | €21,00 | €20,60 | 280 |
| 2026-08-20 | €20,70 | -1,90 % | €21,00 | €21,10 | €20,70 | 181 |
| 2026-08-19 | €21,10 | -4,09 % | €21,70 | €21,70 | €21,10 | 83 |
| 2026-08-18 | €22,00 | +0,92 % | €21,80 | €22,00 | €21,30 | 140 |
| 2026-08-17 | €21,80 | +0,46 % | €21,70 | €21,80 | €21,10 | 1,48K |
| 2026-08-14 | €21,70 | +0,46 % | €21,60 | €21,70 | €20,70 | 923 |
| 2026-08-13 | €21,60 | -1,37 % | €21,90 | €22,10 | €21,60 | 859 |
| 2026-08-12 | €21,90 | +0,46 % | €21,90 | €21,90 | €21,90 | 222 |
| 2026-08-11 | €21,80 | 0,00 % | €21,50 | €21,90 | €21,50 | 817 |
| 2026-08-10 | €21,80 | +2,83 % | €20,90 | €21,80 | €20,90 | 134 |
| 2026-08-07 | €21,20 | +0,47 % | €20,80 | €21,20 | €20,40 | 699 |
| 2026-08-06 | €21,10 | +0,48 % | €20,20 | €21,10 | €20,20 | 413 |
| 2026-08-05 | €21,00 | +1,94 % | €20,60 | €21,00 | €20,20 | 2,03K |
| 2026-08-04 | €20,60 | -2,37 % | €20,80 | €21,10 | €20,60 | 573 |
| 2026-08-03 | €21,10 | -1,86 % | €21,20 | €21,20 | €20,60 | 822 |
| 2026-07-31 | €21,50 | -0,46 % | €21,60 | €21,80 | €21,50 | 487 |
| 2026-07-30 | €21,60 | -0,46 % | €21,70 | €21,70 | €21,50 | 244 |
| 2026-07-29 | €21,70 | +1,40 % | €21,70 | €21,70 | €21,30 | 225 |
| 2026-07-28 | €21,40 | -1,83 % | €21,80 | €21,80 | €21,40 | 56 |
| 2026-07-27 | €21,80 | +1,40 % | €21,50 | €21,80 | €21,30 | 180 |
| 2026-07-24 | €21,50 | -0,92 % | €21,60 | €22,30 | €21,30 | 1,13K |
| 2026-07-23 | €21,70 | +1,40 % | €21,10 | €21,70 | €20,80 | 1,31K |
| 2026-07-22 | €21,40 | +0,47 % | €21,30 | €21,40 | €21,10 | 105 |
| 2026-07-21 | €21,30 | +0,95 % | €21,20 | €21,30 | €20,90 | 680 |
| 2026-07-20 | €21,10 | -1,86 % | €21,30 | €21,50 | €21,10 | 299 |
| 2026-07-17 | €21,50 | +0,94 % | €21,30 | €21,50 | €21,30 | 3 |
| 2026-07-16 | €21,30 | -0,93 % | €21,50 | €21,50 | €21,30 | 26 |
| 2026-07-15 | €21,50 | 0,00 % | €21,50 | €21,50 | €21,50 | 18 |
| 2026-07-14 | €21,50 | 0,00 % | €21,50 | €21,50 | €21,50 | 1,54K |
| 2026-07-13 | €21,50 | 0,00 % | €21,50 | €21,50 | €21,50 | 28 |
| 2026-07-10 | €21,50 | -0,92 % | €21,70 | €21,70 | €21,50 | 407 |
| 2026-07-09 | €21,70 | -0,91 % | €21,80 | €21,90 | €21,70 | 493 |
| 2026-07-08 | €21,90 | -0,45 % | €21,90 | €21,90 | €21,80 | 340 |
| 2026-07-07 | €22,00 | -0,45 % | €22,10 | €22,10 | €22,00 | 471 |
| 2026-07-06 | €22,10 | +0,45 % | €22,10 | €22,10 | €22,00 | 210 |
| 2026-07-03 | €22,00 | +0,92 % | €21,90 | €22,10 | €21,80 | 1,07K |
| 2026-07-02 | €21,80 | +3,32 % | €21,70 | €21,90 | €21,50 | 1,00K |
| 2026-07-01 | €21,10 | +2,93 % | €21,10 | €21,40 | €20,80 | 2,26K |
| 2026-06-30 | €20,50 | +0,99 % | €20,40 | €20,50 | €20,30 | 1,79K |
| 2026-06-29 | €20,30 | +0,50 % | €20,00 | €20,40 | €20,00 | 661 |
| 2026-06-26 | €20,20 | +1,51 % | €19,90 | €20,20 | €19,85 | 2,12K |
| 2026-06-25 | €19,90 | -1,00 % | €20,10 | €20,10 | €19,90 | 339 |
| 2026-06-24 | €20,10 | +1,77 % | €19,75 | €20,10 | €19,75 | 445 |
| 2026-06-23 | €19,75 | -0,25 % | €19,80 | €20,00 | €19,60 | 2,31K |
| 2026-06-22 | €19,80 | +0,76 % | €19,65 | €19,80 | €19,50 | 1,48K |
| 2026-06-19 | €19,65 | +1,29 % | €19,40 | €19,65 | €19,40 | 784 |
| 2026-06-18 | €19,40 | +1,04 % | €19,30 | €19,40 | €19,30 | 524 |
| 2026-06-17 | €19,20 | +0,79 % | €19,05 | €19,20 | €19,05 | 346 |
| 2026-06-16 | €19,05 | -1,04 % | €19,30 | €19,35 | €19,05 | 566 |
| 2026-06-15 | €19,25 | +1,32 % | €18,80 | €19,25 | €18,80 | 1,03K |
| 2026-06-12 | €19,00 | -1,30 % | €19,25 | €19,25 | €19,00 | 68 |
| 2026-06-11 | €19,25 | +0,79 % | €19,10 | €19,25 | €19,00 | 179 |
| 2026-06-10 | €19,10 | -0,52 % | €19,20 | €19,25 | €19,10 | 356 |
| 2026-06-09 | €19,20 | +0,52 % | €19,10 | €19,25 | €19,10 | 244 |
| 2026-06-08 | €19,10 | -0,78 % | €19,20 | €19,25 | €19,10 | 573 |
| 2026-06-05 | €19,25 | -2,04 % | €19,65 | €19,65 | €19,25 | 408 |
| 2026-06-04 | €19,65 | -0,25 % | €19,70 | €19,70 | €19,65 | 190 |
| 2026-06-03 | €19,70 | +1,03 % | €19,50 | €19,70 | €19,50 | 481 |
| 2026-06-02 | €19,50 | 0,00 % | €19,50 | €19,50 | €19,50 | 1 |
| 2026-06-01 | €19,50 | -2,26 % | €19,90 | €19,90 | €19,30 | 422 |
| 2026-05-29 | €19,95 | +3,64 % | €19,25 | €19,95 | €19,25 | 1,50K |
| 2026-05-28 | €19,25 | -0,77 % | €19,40 | €19,50 | €19,20 | 828 |