1,926€
1,80%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 1,89 | 1,95 | 1,89 | 1,93 | 1,85% | 20.248,00 |
| 04.09.2025 | 1,87 | 1,91 | 1,86 | 1,89 | 0,91% | 20.222,00 |
| 03.09.2025 | 1,88 | 1,91 | 1,85 | 1,88 | -0,79% | 8.651,00 |
| 02.09.2025 | 1,98 | 1,98 | 1,85 | 1,89 | -4,30% | 45.826,00 |
| 01.09.2025 | 2,03 | 2,05 | 1,95 | 1,98 | -2,59% | 44.036,00 |
| 29.08.2025 | 2,05 | 2,08 | 2,01 | 2,03 | -1,22% | 21.611,00 |
| 28.08.2025 | 2,03 | 2,10 | 2,01 | 2,05 | 0,98% | 18.430,00 |
| 27.08.2025 | 2,08 | 2,09 | 2,00 | 2,03 | -2,17% | 13.601,00 |
| 26.08.2025 | 2,05 | 2,09 | 2,00 | 2,08 | 1,22% | 152.666,00 |
| 25.08.2025 | 2,04 | 2,09 | 2,01 | 2,05 | 0,49% | 30.025,00 |
| 22.08.2025 | 2,08 | 2,08 | 2,04 | 2,04 | -1,45% | 17.404,00 |
| 21.08.2025 | 2,00 | 2,10 | 1,99 | 2,07 | 3,39% | 30.107,00 |
| 20.08.2025 | 2,08 | 2,09 | 1,96 | 2,00 | -3,75% | 66.177,00 |
| 19.08.2025 | 2,12 | 2,15 | 2,08 | 2,08 | -2,00% | 9.152,00 |
| 18.08.2025 | 2,13 | 2,17 | 2,10 | 2,13 | -0,58% | 36.539,00 |
| 15.08.2025 | 2,16 | 2,20 | 2,12 | 2,14 | 0,23% | 24.636,00 |
| 14.08.2025 | 2,14 | 2,17 | 2,12 | 2,13 | -0,47% | 57.405,00 |
| 13.08.2025 | 2,17 | 2,23 | 2,13 | 2,14 | -1,15% | 38.336,00 |
| 12.08.2025 | 2,11 | 2,21 | 2,10 | 2,17 | 2,48% | 42.786,00 |
| 11.08.2025 | 2,16 | 2,20 | 2,10 | 2,12 | -2,20% | 19.825,00 |
| 08.08.2025 | 2,20 | 2,21 | 2,13 | 2,16 | -1,70% | 47.222,00 |
| 07.08.2025 | 2,18 | 2,23 | 2,16 | 2,20 | 0,92% | 74.947,00 |
| 06.08.2025 | 2,12 | 2,24 | 2,11 | 2,18 | 3,07% | 99.781,00 |
| 05.08.2025 | 2,26 | 2,28 | 2,11 | 2,12 | -6,10% | 105.891,00 |
| 04.08.2025 | 2,11 | 2,29 | 2,11 | 2,25 | 6,63% | 197.851,00 |
| 01.08.2025 | 2,17 | 2,20 | 1,97 | 2,11 | -3,10% | 513.532,00 |
| 31.07.2025 | 2,50 | 2,57 | 2,13 | 2,18 | -13,66% | 493.766,00 |
| 30.07.2025 | 2,27 | 2,80 | 2,23 | 2,53 | 14,51% | 982.722,00 |
| 29.07.2025 | 1,60 | 2,22 | 1,60 | 2,21 | 37,55% | 801.461,00 |
| 28.07.2025 | 1,61 | 1,64 | 1,59 | 1,60 | -0,74% | 41.395,00 |
| 25.07.2025 | 1,60 | 1,63 | 1,58 | 1,62 | 0,12% | 8.650,00 |
| 24.07.2025 | 1,68 | 1,70 | 1,58 | 1,61 | -3,70% | 9.830,00 |
| 23.07.2025 | 1,61 | 1,68 | 1,61 | 1,68 | 4,10% | 9.036,00 |
| 22.07.2025 | 1,62 | 1,68 | 1,59 | 1,61 | -0,62% | 32.000,00 |
| 21.07.2025 | 1,61 | 1,65 | 1,60 | 1,62 | 0,50% | 3.000,00 |
| 18.07.2025 | 1,66 | 1,66 | 1,57 | 1,61 | -2,83% | 27.015,00 |
| 17.07.2025 | 1,51 | 1,70 | 1,51 | 1,66 | 9,87% | 109.777,00 |
| 16.07.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -0,98% | 1.480,00 |
| 15.07.2025 | 1,44 | 1,53 | 1,44 | 1,52 | 5,91% | 12.095,00 |
| 14.07.2025 | 1,45 | 1,47 | 1,44 | 1,44 | -1,64% | 4.051,00 |
| 11.07.2025 | 1,47 | 1,49 | 1,45 | 1,46 | -1,08% | 2.150,00 |
| 10.07.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 0,68% | 4.700,00 |
| 09.07.2025 | 1,43 | 1,48 | 0,00 | 1,47 | 2,16% | 10.820,00 |
| 08.07.2025 | 1,43 | 1,45 | 1,41 | 1,44 | 0,28% | 4.610,00 |
| 07.07.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,35% | 22.484,00 |
| 04.07.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -2,06% | 15.666,00 |
| 03.07.2025 | 1,46 | 1,48 | 1,44 | 1,46 | -0,21% | 1.000,00 |
| 02.07.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -0,48% | 60,00 |
| 01.07.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -0,41% | - |
| 30.06.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 0,27% | - |
| 27.06.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,34% | - |
| 26.06.2025 | 1,47 | 1,48 | 1,46 | 1,47 | -0,07% | - |
| 25.06.2025 | 1,49 | 1,49 | 1,44 | 1,47 | -1,15% | - |
| 24.06.2025 | 1,45 | 1,49 | 1,45 | 1,48 | 3,06% | 22.020,00 |
| 23.06.2025 | 1,46 | 1,49 | 1,41 | 1,44 | -2,57% | 14.870,00 |
| 20.06.2025 | 1,48 | 1,51 | 1,47 | 1,48 | 0,82% | 1.930,00 |
| 19.06.2025 | 1,51 | 1,51 | 1,45 | 1,47 | -2,53% | 19.511,00 |
| 18.06.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -0,86% | 25.700,00 |
| 17.06.2025 | 1,57 | 1,58 | 1,50 | 1,52 | -3,68% | 42.325,00 |
| 16.06.2025 | 1,58 | 1,60 | 0,00 | 1,58 | -0,69% | 12.860,00 |
| 13.06.2025 | 1,63 | 1,63 | 1,51 | 1,59 | -2,64% | 63.861,00 |
| 12.06.2025 | 1,62 | 1,67 | 1,58 | 1,63 | -0,91% | 15.031,00 |
| 11.06.2025 | 1,52 | 1,65 | 1,52 | 1,64 | 7,80% | 82.017,00 |
| 10.06.2025 | 1,43 | 1,54 | 1,42 | 1,53 | 6,64% | 60.435,00 |
| 09.06.2025 | 1,43 | 1,44 | 1,41 | 1,43 | -0,21% | 21.100,00 |
| 06.06.2025 | 1,42 | 1,44 | 1,40 | 1,43 | 0,56% | 32.007,00 |
| 05.06.2025 | 1,43 | 1,46 | 1,40 | 1,43 | -0,35% | 34.820,00 |
| 04.06.2025 | 1,44 | 1,48 | 1,42 | 1,43 | -0,97% | 46.890,00 |
| 03.06.2025 | 1,44 | 1,49 | 1,39 | 1,44 | 0,49% | 36.619,00 |
| 02.06.2025 | 1,45 | 1,46 | 1,39 | 1,44 | -1,03% | 4.500,00 |
| 30.05.2025 | 1,46 | 1,49 | 1,45 | 1,45 | -0,48% | 37.000,00 |
| 29.05.2025 | 1,45 | 1,48 | 1,44 | 1,46 | 1,46% | 28.960,00 |
| 28.05.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -1,17% | 12.807,00 |
| 27.05.2025 | 1,45 | 1,48 | 1,44 | 1,46 | -0,07% | 30.500,00 |
| 26.05.2025 | 1,42 | 1,47 | 1,40 | 1,46 | 4,30% | 24.773,00 |
| 23.05.2025 | 1,41 | 1,50 | 1,38 | 1,40 | -1,27% | 29.150,00 |
| 22.05.2025 | 1,47 | 1,48 | 1,41 | 1,41 | -3,94% | 10.000,00 |
| 21.05.2025 | 1,48 | 1,50 | 1,47 | 1,47 | -1,21% | 3.660,00 |
| 20.05.2025 | 1,47 | 1,52 | 1,44 | 1,49 | 1,50% | 22.700,00 |
| 19.05.2025 | 1,43 | 1,48 | 1,42 | 1,47 | 3,16% | 17.560,00 |
| 16.05.2025 | 1,46 | 1,47 | 1,41 | 1,42 | -2,80% | 66.123,00 |
| 15.05.2025 | 1,53 | 1,54 | 1,46 | 1,46 | -4,19% | 56.140,00 |
| 14.05.2025 | 1,43 | 1,54 | 1,38 | 1,53 | 7,00% | 71.100,00 |
| 13.05.2025 | 1,41 | 1,46 | 1,37 | 1,43 | 3,33% | 61.231,00 |
| 12.05.2025 | 1,36 | 1,41 | 1,35 | 1,38 | 3,21% | 89.407,00 |
| 09.05.2025 | 1,38 | 1,44 | 1,30 | 1,34 | -4,08% | 55.480,00 |
| 08.05.2025 | 1,37 | 1,42 | 1,37 | 1,40 | 1,97% | 106.687,00 |
| 07.05.2025 | 1,27 | 1,39 | 1,27 | 1,37 | 7,88% | 123.389,00 |
| 06.05.2025 | 1,26 | 1,31 | 1,22 | 1,27 | -0,16% | 62.100,00 |
| 05.05.2025 | 1,26 | 1,28 | 1,24 | 1,27 | 0,79% | 199.250,00 |
| 02.05.2025 | 1,21 | 1,30 | 1,20 | 1,26 | 5,35% | 44.370,00 |
| 30.04.2025 | 1,21 | 1,23 | 1,19 | 1,20 | -1,07% | 11.800,00 |
| 29.04.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 2,72% | 3.000,00 |
| 28.04.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 2,26% | 19.095,00 |
| 25.04.2025 | 1,12 | 1,17 | 1,12 | 1,15 | 3,13% | 10.250,00 |
| 24.04.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -0,53% | 12.980,00 |
| 23.04.2025 | 1,10 | 1,16 | 1,08 | 1,12 | 4,47% | 29.150,00 |
| 22.04.2025 | 1,08 | 1,10 | 1,07 | 1,08 | -1,01% | 6.550,00 |
| 17.04.2025 | 1,08 | 1,12 | 1,07 | 1,09 | 0,93% | 10.950,00 |
| 16.04.2025 | 1,06 | 1,10 | 1,05 | 1,08 | 0,84% | 5.050,00 |