1,609€
-0,25%
Echtzeit-Aktienkurs HEIDELBERG.DRUCKMA.O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG.DRUCKMA.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 1,05 | 1,08 | 1,04 | 1,07 | 2,01% | 16.350,00 |
| 14.04.2025 | 1,03 | 1,05 | 1,01 | 1,05 | 1,65% | 2.000,00 |
| 11.04.2025 | 1,01 | 1,03 | 0,97 | 1,03 | 1,78% | 4.223,00 |
| 10.04.2025 | 1,05 | 1,10 | 0,98 | 1,01 | -4,62% | 30.575,00 |
| 09.04.2025 | 0,97 | 1,06 | 0,95 | 1,06 | 8,38% | 37.900,00 |
| 08.04.2025 | 0,98 | 1,02 | 0,97 | 0,98 | -0,36% | 7.760,00 |
| 07.04.2025 | 0,96 | 1,01 | 0,87 | 0,98 | 1,71% | 238.325,00 |
| 04.04.2025 | 1,07 | 1,09 | 0,93 | 0,97 | -10,15% | 83.712,00 |
| 03.04.2025 | 1,08 | 1,11 | 1,05 | 1,07 | -3,50% | 81.704,00 |
| 02.04.2025 | 1,13 | 1,14 | 1,09 | 1,11 | -1,68% | 6.701,00 |
| 01.04.2025 | 1,13 | 1,14 | 1,11 | 1,13 | 0,18% | 120.358,00 |
| 31.03.2025 | 1,16 | 1,16 | 1,10 | 1,13 | -2,67% | 17.920,00 |
| 28.03.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -0,68% | 20.101,00 |
| 27.03.2025 | 1,20 | 1,21 | 1,15 | 1,17 | -2,58% | 14.528,00 |
| 26.03.2025 | 1,16 | 1,22 | 1,16 | 1,20 | 3,18% | 75.325,00 |
| 25.03.2025 | 1,16 | 1,17 | 1,14 | 1,16 | 0,43% | 898,00 |
| 24.03.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,26% | 20.572,00 |
| 21.03.2025 | 1,17 | 1,18 | 1,14 | 1,16 | -1,44% | 4.500,00 |
| 20.03.2025 | 1,23 | 1,24 | 1,14 | 1,18 | -4,46% | 15.505,00 |
| 19.03.2025 | 1,23 | 1,24 | 1,20 | 1,23 | 0,49% | 43.325,00 |
| 18.03.2025 | 1,20 | 1,26 | 1,19 | 1,23 | 2,76% | 29.188,00 |
| 17.03.2025 | 1,16 | 1,21 | 1,15 | 1,19 | 3,29% | 35.515,00 |
| 14.03.2025 | 1,14 | 1,20 | 1,14 | 1,16 | 1,94% | 51.123,00 |
| 13.03.2025 | 1,13 | 1,16 | 1,12 | 1,13 | 0,09% | 8.595,00 |
| 12.03.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,18% | 9.000,00 |
| 11.03.2025 | 1,14 | 1,16 | 1,12 | 1,14 | -0,09% | 29.941,00 |
| 10.03.2025 | 1,16 | 1,18 | 1,13 | 1,14 | -2,49% | 10.800,00 |
| 07.03.2025 | 1,16 | 1,17 | 1,14 | 1,17 | 1,22% | 13.321,00 |
| 06.03.2025 | 1,15 | 1,20 | 1,14 | 1,15 | 0,52% | 62.200,00 |
| 05.03.2025 | 1,06 | 1,17 | 1,04 | 1,15 | 8,53% | 84.164,00 |