Hera S.p.A. HER
MIL · Italien · Versorger
€3,50-0,04 (-1,02 %)
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 | €3,54 | +0,51 % | €3,54 | €3,59 | €3,53 | 2,73M |
| 2026-09-29 | €3,52 | 0,00 % | €3,53 | €3,55 | €3,51 | 1,63M |
| 2026-09-28 | €3,52 | -0,96 % | €3,56 | €3,59 | €3,52 | 2,47M |
| 2026-09-25 | €3,55 | -0,62 % | €3,58 | €3,61 | €3,54 | 1,39M |
| 2026-09-24 | €3,58 | -0,33 % | €3,58 | €3,60 | €3,56 | 1,04M |
| 2026-09-23 | €3,59 | -1,32 % | €3,63 | €3,66 | €3,58 | 1,70M |
| 2026-09-22 | €3,64 | -0,33 % | €3,65 | €3,67 | €3,60 | 3,22M |
| 2026-09-21 | €3,65 | +1,33 % | €3,62 | €3,67 | €3,59 | 2,44M |
| 2026-09-18 | €3,60 | -3,02 % | €3,69 | €3,69 | €3,57 | 8,93M |
| 2026-09-17 | €3,71 | +1,98 % | €3,64 | €3,71 | €3,64 | 2,72M |
| 2026-09-16 | €3,64 | +1,73 % | €3,60 | €3,64 | €3,58 | 2,39M |
| 2026-09-15 | €3,58 | +0,45 % | €3,56 | €3,59 | €3,51 | 1,95M |
| 2026-09-14 | €3,56 | -2,09 % | €3,64 | €3,65 | €3,56 | 1,77M |
| 2026-09-11 | €3,64 | +0,78 % | €3,64 | €3,65 | €3,63 | 2,08M |
| 2026-09-10 | €3,61 | -0,50 % | €3,66 | €3,67 | €3,61 | 2,58M |
| 2026-09-09 | €3,63 | -2,21 % | €3,69 | €3,75 | €3,61 | 2,71M |
| 2026-09-08 | €3,71 | -0,16 % | €3,70 | €3,73 | €3,70 | 1,62M |
| 2026-09-07 | €3,72 | -0,27 % | €3,72 | €3,74 | €3,70 | 1,23M |
| 2026-09-04 | €3,73 | +1,58 % | €3,68 | €3,74 | €3,66 | 2,06M |
| 2026-09-03 | €3,67 | -0,38 % | €3,69 | €3,70 | €3,64 | 2,48M |
| 2026-09-02 | €3,68 | -1,71 % | €3,75 | €3,78 | €3,67 | 3,88M |
| 2026-09-01 | €3,75 | -1,73 % | €3,81 | €3,83 | €3,73 | 2,06M |
| 2026-08-31 | €3,81 | +0,16 % | €3,81 | €3,83 | €3,81 | 1,90M |
| 2026-08-28 | €3,81 | +0,53 % | €3,80 | €3,84 | €3,80 | 3,11M |
| 2026-08-27 | €3,79 | -3,32 % | €3,92 | €3,93 | €3,77 | 4,10M |
| 2026-08-26 | €3,92 | +0,62 % | €3,91 | €3,94 | €3,90 | 2,46M |
| 2026-08-25 | €3,89 | +0,36 % | €3,89 | €3,90 | €3,87 | 1,51M |
| 2026-08-24 | €3,88 | +0,26 % | €3,88 | €3,88 | €3,85 | 6,58M |
| 2026-08-21 | €3,87 | +0,10 % | €3,87 | €3,89 | €3,85 | 5,88M |
| 2026-08-20 | €3,86 | +0,78 % | €3,84 | €3,88 | €3,84 | 7,48M |
| 2026-08-19 | €3,83 | +0,37 % | €3,85 | €3,88 | €3,82 | 8,50M |
| 2026-08-18 | €3,82 | -0,05 % | €3,83 | €3,85 | €3,79 | 8,99M |
| 2026-08-17 | €3,82 | -0,88 % | €3,85 | €3,86 | €3,81 | 6,55M |
| 2026-08-14 | €3,86 | +0,36 % | €3,86 | €3,87 | €3,83 | 7,63M |
| 2026-08-13 | €3,84 | -0,26 % | €3,87 | €3,89 | €3,83 | 8,77M |
| 2026-08-12 | €3,85 | +0,16 % | €3,87 | €3,90 | €3,85 | 4,25M |
| 2026-08-11 | €3,85 | -0,26 % | €3,85 | €3,87 | €3,83 | 4,50M |
| 2026-08-10 | €3,86 | -0,26 % | €3,87 | €3,88 | €3,85 | 4,18M |
| 2026-08-07 | €3,87 | +0,36 % | €3,85 | €3,87 | €3,81 | 4,21M |
| 2026-08-06 | €3,85 | +0,47 % | €3,86 | €3,88 | €3,83 | 2,94M |
| 2026-08-05 | €3,83 | -0,36 % | €3,87 | €3,91 | €3,82 | 4,18M |
| 2026-08-04 | €3,85 | -0,47 % | €3,86 | €3,91 | €3,84 | 5,57M |
| 2026-08-03 | €3,87 | +1,95 % | €3,79 | €3,87 | €3,78 | 5,25M |
| 2026-07-31 | €3,79 | +1,07 % | €3,77 | €3,82 | €3,77 | 5,70M |
| 2026-07-30 | €3,75 | -1,99 % | €3,84 | €3,86 | €3,73 | 6,92M |
| 2026-07-29 | €3,83 | -0,36 % | €3,85 | €3,88 | €3,78 | 8,78M |
| 2026-07-28 | €3,84 | -1,64 % | €3,94 | €3,94 | €3,84 | 3,79M |
| 2026-07-27 | €3,91 | -0,46 % | €3,95 | €3,96 | €3,90 | 2,88M |
| 2026-07-24 | €3,92 | +1,03 % | €3,89 | €3,92 | €3,85 | 2,49M |
| 2026-07-23 | €3,88 | -1,07 % | €3,91 | €3,95 | €3,87 | 6,07M |
| 2026-07-22 | €3,93 | +1,50 % | €3,88 | €3,94 | €3,86 | 4,61M |
| 2026-07-21 | €3,87 | -0,82 % | €3,90 | €3,91 | €3,85 | 3,59M |
| 2026-07-20 | €3,90 | -0,71 % | €3,92 | €3,95 | €3,89 | 2,34M |
| 2026-07-17 | €3,93 | +1,39 % | €3,89 | €3,97 | €3,89 | 6,03M |
| 2026-07-16 | €3,87 | -0,21 % | €3,88 | €3,90 | €3,84 | 3,45M |
| 2026-07-15 | €3,88 | +0,15 % | €3,86 | €3,88 | €3,84 | 3,64M |
| 2026-07-14 | €3,88 | +1,15 % | €3,83 | €3,88 | €3,80 | 4,34M |
| 2026-07-13 | €3,83 | +1,00 % | €3,81 | €3,84 | €3,80 | 3,55M |
| 2026-07-10 | €3,79 | +0,05 % | €3,79 | €3,81 | €3,78 | 3,01M |
| 2026-07-09 | €3,79 | -0,52 % | €3,79 | €3,82 | €3,76 | 4,98M |
| 2026-07-08 | €3,81 | +0,21 % | €3,80 | €3,84 | €3,78 | 4,88M |
| 2026-07-07 | €3,80 | +1,01 % | €3,77 | €3,83 | €3,76 | 5,24M |
| 2026-07-06 | €3,77 | -0,89 % | €3,81 | €3,82 | €3,76 | 3,24M |
| 2026-07-03 | €3,80 | +1,77 % | €3,75 | €3,80 | €3,74 | 4,65M |
| 2026-07-02 | €3,73 | +2,25 % | €3,68 | €3,74 | €3,66 | 4,55M |
| 2026-07-01 | €3,65 | 0,00 % | €3,64 | €3,68 | €3,59 | 5,65M |
| 2026-06-30 | €3,65 | -0,44 % | €3,66 | €3,67 | €3,63 | 3,05M |
| 2026-06-29 | €3,67 | 0,00 % | €3,68 | €3,68 | €3,63 | 1,78M |
| 2026-06-26 | €3,67 | -0,49 % | €3,69 | €3,70 | €3,67 | 3,18M |
| 2026-06-25 | €3,69 | +0,99 % | €3,66 | €3,70 | €3,65 | 4,81M |
| 2026-06-24 | €3,65 | -0,16 % | €3,65 | €3,67 | €3,61 | 3,86M |
| 2026-06-23 | €3,66 | +0,61 % | €3,64 | €3,66 | €3,60 | 4,20M |
| 2026-06-22 | €3,63 | -4,47 % | €3,62 | €3,68 | €3,61 | 5,60M |
| 2026-06-19 | €3,80 | +0,79 % | €3,78 | €3,81 | €3,76 | 11,16M |
| 2026-06-18 | €3,77 | -0,68 % | €3,80 | €3,80 | €3,74 | 4,49M |
| 2026-06-17 | €3,80 | +0,16 % | €3,80 | €3,80 | €3,75 | 4,42M |
| 2026-06-16 | €3,79 | -0,05 % | €3,80 | €3,81 | €3,77 | 4,78M |
| 2026-06-15 | €3,80 | +0,16 % | €3,81 | €3,84 | €3,77 | 4,99M |
| 2026-06-12 | €3,79 | +0,96 % | €3,78 | €3,80 | €3,76 | 5,20M |
| 2026-06-11 | €3,75 | -0,69 % | €3,78 | €3,81 | €3,74 | 5,89M |
| 2026-06-10 | €3,78 | +0,53 % | €3,76 | €3,82 | €3,75 | 6,98M |
| 2026-06-09 | €3,76 | +0,11 % | €3,75 | €3,80 | €3,74 | 4,83M |
| 2026-06-08 | €3,76 | -1,88 % | €3,84 | €3,84 | €3,76 | 4,88M |
| 2026-06-05 | €3,83 | +2,08 % | €3,76 | €3,83 | €3,76 | 3,06M |
| 2026-06-04 | €3,75 | +0,32 % | €3,73 | €3,79 | €3,72 | 1,64M |
| 2026-06-03 | €3,74 | -0,32 % | €3,75 | €3,77 | €3,74 | 3,24M |
| 2026-06-02 | €3,75 | -1,32 % | €3,80 | €3,81 | €3,75 | 2,88M |
| 2026-06-01 | €3,80 | -1,45 % | €3,84 | €3,86 | €3,79 | 2,06M |
| 2026-05-29 | €3,86 | +0,05 % | €3,90 | €3,90 | €3,83 | 3,95M |
| 2026-05-28 | €3,85 | -0,62 % | €3,86 | €3,91 | €3,84 | 3,44M |