1,321€
-0,45%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 1,34 | 1,35 | 1,31 | 1,31 | -1,13% | 500,00 |
| 12.03.2026 | 1,36 | 1,36 | 1,33 | 1,33 | -2,64% | 100,00 |
| 11.03.2026 | 1,37 | 1,38 | 1,36 | 1,36 | -1,45% | - |
| 10.03.2026 | 1,35 | 1,38 | 1,35 | 1,38 | 1,54% | 16.000,00 |
| 09.03.2026 | 1,37 | 1,37 | 1,30 | 1,36 | -0,80% | 18.686,00 |
| 06.03.2026 | 1,38 | 1,39 | 1,35 | 1,37 | 0,73% | 26.000,00 |
| 05.03.2026 | 1,37 | 1,39 | 1,35 | 1,36 | 0,29% | - |
| 04.03.2026 | 1,31 | 1,39 | 1,31 | 1,36 | 1,72% | 13.675,00 |
| 03.03.2026 | 1,38 | 1,38 | 1,31 | 1,34 | -4,84% | 10.781,00 |
| 02.03.2026 | 1,41 | 1,45 | 1,35 | 1,40 | -2,23% | 5.000,00 |
| 27.02.2026 | 1,42 | 1,44 | 1,41 | 1,44 | 1,41% | 48.442,00 |
| 26.02.2026 | 1,44 | 1,48 | 1,40 | 1,42 | -1,53% | 4.326,00 |
| 25.02.2026 | 1,46 | 1,47 | 1,42 | 1,44 | -1,37% | 90.154,00 |
| 24.02.2026 | 1,47 | 1,49 | 1,44 | 1,46 | -2,47% | 27.101,00 |
| 23.02.2026 | 1,52 | 1,54 | 1,48 | 1,50 | -0,86% | 5.850,00 |
| 20.02.2026 | 1,51 | 1,53 | 1,51 | 1,51 | -1,05% | - |
| 19.02.2026 | 1,55 | 1,57 | 1,51 | 1,52 | -1,68% | 12.007,00 |
| 18.02.2026 | 1,54 | 1,57 | 1,54 | 1,55 | 1,17% | 9.661,00 |
| 17.02.2026 | 1,52 | 1,56 | 1,52 | 1,53 | -0,26% | 8.960,00 |
| 16.02.2026 | 1,54 | 1,57 | 1,52 | 1,54 | -0,32% | 7.200,00 |
| 13.02.2026 | 1,54 | 1,57 | 1,52 | 1,54 | -0,58% | 10.375,00 |
| 12.02.2026 | 1,56 | 1,60 | 1,52 | 1,55 | -2,94% | 21.395,00 |
| 11.02.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 3,17% | - |
| 10.02.2026 | 1,55 | 1,56 | 1,53 | 1,55 | 0,85% | 25.858,00 |
| 09.02.2026 | 1,60 | 1,60 | 1,53 | 1,54 | 1,45% | 9.500,00 |
| 06.02.2026 | 1,57 | 1,60 | 1,48 | 1,51 | -4,18% | 57.260,00 |
| 05.02.2026 | 1,90 | 1,92 | 1,56 | 1,58 | -15,79% | 90.611,00 |
| 04.02.2026 | 1,88 | 1,93 | 1,86 | 1,88 | -0,21% | 2.867,00 |
| 03.02.2026 | 1,86 | 1,90 | 1,85 | 1,88 | 3,53% | 17.662,00 |
| 02.02.2026 | 1,84 | 1,84 | 1,80 | 1,82 | -1,41% | 2.500,00 |
| 30.01.2026 | 1,87 | 1,89 | 1,84 | 1,84 | -0,59% | 8.105,00 |
| 29.01.2026 | 1,91 | 1,91 | 1,85 | 1,85 | -3,14% | 77.629,00 |
| 28.01.2026 | 1,90 | 1,92 | 1,89 | 1,91 | 0,21% | - |
| 27.01.2026 | 1,95 | 1,95 | 1,89 | 1,91 | -1,80% | 40.270,00 |
| 26.01.2026 | 1,91 | 1,95 | 1,88 | 1,94 | -0,31% | 1.707,00 |
| 23.01.2026 | 1,95 | 1,95 | 1,94 | 1,95 | 0,52% | - |
| 22.01.2026 | 1,89 | 2,02 | 1,89 | 1,94 | 3,08% | 22,00 |
| 21.01.2026 | 1,89 | 1,91 | 1,80 | 1,88 | -0,63% | 22.161,00 |
| 20.01.2026 | 1,97 | 1,99 | 1,89 | 1,89 | -3,86% | 16.350,00 |
| 19.01.2026 | 2,02 | 2,04 | 1,94 | 1,97 | -3,72% | 41.156,00 |
| 16.01.2026 | 1,99 | 2,07 | 1,97 | 2,05 | 2,17% | 3.965,00 |
| 15.01.2026 | 1,97 | 2,04 | 1,97 | 2,00 | 1,65% | 10.005,00 |
| 14.01.2026 | 1,98 | 1,99 | 1,95 | 1,97 | -0,76% | 10.500,00 |
| 13.01.2026 | 1,98 | 2,00 | 1,96 | 1,98 | 0,71% | 5.100,00 |
| 12.01.2026 | 2,00 | 2,01 | 1,97 | 1,97 | -1,05% | 805,00 |
| 09.01.2026 | 1,98 | 2,01 | 1,96 | 1,99 | 0,96% | 4.464,00 |
| 08.01.2026 | 1,99 | 1,99 | 1,96 | 1,97 | -0,45% | 2.330,00 |
| 07.01.2026 | 1,97 | 1,98 | 1,95 | 1,98 | 0,30% | 1.300,00 |
| 06.01.2026 | 1,98 | 2,00 | 1,95 | 1,98 | -0,35% | 8.675,00 |
| 05.01.2026 | 2,03 | 2,06 | 1,94 | 1,98 | -2,24% | 45.002,00 |
| 02.01.2026 | 2,03 | 2,04 | 1,99 | 2,03 | 0,90% | 8.172,00 |
| 30.12.2025 | 2,00 | 2,02 | 1,99 | 2,01 | -0,64% | - |
| 29.12.2025 | 2,02 | 2,03 | 1,99 | 2,02 | 0,37% | 2.075,00 |
| 23.12.2025 | 2,02 | 2,02 | 2,00 | 2,02 | -0,37% | - |
| 22.12.2025 | 1,98 | 2,02 | 1,97 | 2,02 | 1,99% | 15.112,00 |
| 19.12.2025 | 1,98 | 2,02 | 1,95 | 1,98 | -0,70% | 59.700,00 |
| 18.12.2025 | 2,07 | 2,10 | 1,97 | 2,00 | -3,76% | 445.831,00 |
| 17.12.2025 | 1,95 | 2,11 | 1,92 | 2,08 | 6,36% | 308.460,00 |
| 16.12.2025 | 1,94 | 1,95 | 1,94 | 1,95 | -0,56% | - |
| 15.12.2025 | 1,93 | 1,97 | 1,92 | 1,96 | 1,34% | 1.673,00 |
| 12.12.2025 | 1,94 | 1,98 | 1,89 | 1,94 | -0,87% | 11.400,00 |
| 11.12.2025 | 1,93 | 1,96 | 1,91 | 1,95 | 0,62% | 500,00 |
| 10.12.2025 | 1,94 | 1,94 | 1,93 | 1,94 | -0,15% | - |
| 09.12.2025 | 1,93 | 1,96 | 1,91 | 1,94 | -1,17% | - |
| 08.12.2025 | 1,95 | 1,97 | 1,95 | 1,97 | 0,87% | 128,00 |
| 05.12.2025 | 1,91 | 1,98 | 1,91 | 1,95 | 1,19% | 1.404,00 |
| 04.12.2025 | 1,86 | 1,94 | 1,85 | 1,93 | 4,90% | 8.103,00 |
| 03.12.2025 | 1,85 | 1,88 | 1,82 | 1,84 | 0,11% | 4.351,00 |
| 02.12.2025 | 1,91 | 1,92 | 1,82 | 1,84 | -3,78% | 46.930,00 |
| 01.12.2025 | 1,89 | 1,92 | 1,86 | 1,91 | 0,79% | - |
| 28.11.2025 | 1,87 | 1,92 | 1,87 | 1,89 | 0,53% | 16.296,00 |
| 27.11.2025 | 1,88 | 1,90 | 1,84 | 1,88 | 0,00% | 18.663,00 |
| 26.11.2025 | 1,89 | 1,90 | 1,86 | 1,88 | 1,29% | 500,00 |
| 25.11.2025 | 1,85 | 1,88 | 1,83 | 1,86 | -1,80% | 2.093,00 |
| 24.11.2025 | 1,88 | 1,91 | 1,86 | 1,89 | 1,12% | 43.937,00 |
| 21.11.2025 | 1,87 | 1,89 | 1,83 | 1,87 | -1,47% | 3.619,00 |
| 20.11.2025 | 1,89 | 1,94 | 1,86 | 1,90 | 0,80% | 2.019,00 |
| 19.11.2025 | 1,91 | 1,92 | 1,88 | 1,88 | -1,52% | 3.800,00 |
| 18.11.2025 | 1,93 | 1,94 | 1,87 | 1,91 | -1,34% | 11.350,00 |
| 17.11.2025 | 1,99 | 2,02 | 1,91 | 1,94 | 2,81% | 35.221,00 |
| 14.11.2025 | 2,11 | 2,18 | 1,89 | 1,89 | -12,28% | 23.227,00 |
| 13.11.2025 | 1,94 | 2,16 | 1,94 | 2,15 | 10,03% | 16.100,00 |
| 12.11.2025 | 1,90 | 1,96 | 1,75 | 1,95 | 6,02% | 129.126,00 |
| 11.11.2025 | 1,92 | 1,93 | 1,81 | 1,84 | -5,87% | 34.675,00 |
| 10.11.2025 | 1,88 | 1,97 | 1,88 | 1,96 | 5,44% | 49.451,00 |
| 07.11.2025 | 1,86 | 1,91 | 1,84 | 1,86 | 0,38% | 7.180,00 |
| 06.11.2025 | 1,86 | 1,90 | 1,84 | 1,85 | -0,32% | 7.318,00 |
| 05.11.2025 | 1,91 | 1,92 | 1,86 | 1,86 | -3,13% | 20.282,00 |
| 04.11.2025 | 1,95 | 1,95 | 1,89 | 1,92 | -2,10% | 39.105,00 |
| 03.11.2025 | 1,96 | 1,97 | 1,95 | 1,96 | 0,10% | - |
| 31.10.2025 | 1,97 | 1,97 | 1,93 | 1,96 | -0,81% | 8.675,00 |
| 30.10.2025 | 1,97 | 1,99 | 1,94 | 1,97 | -0,30% | 19.187,00 |
| 29.10.2025 | 1,99 | 2,00 | 1,96 | 1,98 | -0,60% | - |
| 28.10.2025 | 2,00 | 2,04 | 1,97 | 1,99 | 0,96% | 3.371,00 |
| 27.10.2025 | 1,97 | 2,01 | 1,95 | 1,97 | -0,35% | 38.228,00 |
| 24.10.2025 | 2,03 | 2,03 | 1,95 | 1,98 | -0,15% | 6.863,00 |
| 23.10.2025 | 2,00 | 2,01 | 1,98 | 1,98 | 0,00% | - |
| 22.10.2025 | 2,01 | 2,01 | 1,96 | 1,98 | -0,60% | 48.397,00 |
| 21.10.2025 | 2,07 | 2,09 | 1,98 | 1,99 | -4,00% | 6.262,00 |
| 20.10.2025 | 2,03 | 2,09 | 2,02 | 2,08 | 2,98% | 39.210,00 |