1,433€
0,56%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 1,10 | 1,11 | 1,04 | 1,06 | -3,65% | 14.722,00 |
| 03.03.2025 | 1,09 | 1,13 | 1,07 | 1,10 | 2,05% | 21.420,00 |
| 28.02.2025 | 1,10 | 1,10 | 1,06 | 1,07 | -2,81% | 23.700,00 |
| 27.02.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,09% | 40.520,00 |
| 26.02.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,27% | 32.819,00 |
| 25.02.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,00% | 48.681,00 |
| 24.02.2025 | 1,11 | 1,13 | 1,09 | 1,11 | -0,27% | 45.807,00 |
| 21.02.2025 | 1,11 | 1,13 | 1,10 | 1,11 | 0,00% | 3.260,00 |
| 20.02.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 0,82% | 62.217,00 |
| 19.02.2025 | 1,11 | 1,13 | 1,10 | 1,10 | -1,52% | 6.500,00 |
| 18.02.2025 | 1,14 | 1,14 | 1,09 | 1,12 | -2,45% | 137.710,00 |
| 17.02.2025 | 1,15 | 1,17 | 1,13 | 1,15 | -0,78% | 93.350,00 |
| 14.02.2025 | 1,13 | 1,18 | 1,12 | 1,15 | 1,14% | 127.900,00 |
| 13.02.2025 | 1,10 | 1,15 | 1,08 | 1,14 | 4,20% | 53.382,00 |
| 12.02.2025 | 1,20 | 1,23 | 1,05 | 1,10 | -8,37% | 185.381,00 |
| 11.02.2025 | 1,21 | 1,21 | 1,18 | 1,20 | -0,99% | 18.300,00 |
| 10.02.2025 | 1,20 | 1,22 | 1,20 | 1,21 | 0,42% | 24.537,00 |
| 07.02.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,17% | 13.865,00 |
| 06.02.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -0,08% | 10.852,00 |
| 05.02.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,33% | 12.555,00 |
| 04.02.2025 | 1,21 | 1,22 | 1,18 | 1,20 | 0,33% | 4.458,00 |
| 03.02.2025 | 1,18 | 1,22 | 1,18 | 1,20 | -0,42% | 3.300,00 |
| 31.01.2025 | 1,20 | 1,22 | 1,19 | 1,20 | 0,59% | 27.000,00 |
| 30.01.2025 | 1,21 | 1,21 | 1,18 | 1,20 | -0,91% | 18.889,00 |
| 29.01.2025 | 1,19 | 1,21 | 1,18 | 1,21 | 1,77% | 33.625,00 |
| 28.01.2025 | 1,18 | 1,22 | 1,18 | 1,19 | -0,17% | 17.249,00 |
| 27.01.2025 | 1,16 | 1,24 | 1,15 | 1,19 | 1,89% | 83.609,00 |
| 24.01.2025 | 1,23 | 1,23 | 1,16 | 1,17 | -6,43% | 28.282,00 |
| 23.01.2025 | 1,13 | 1,25 | 1,13 | 1,25 | 9,50% | 52.633,00 |
| 22.01.2025 | 1,11 | 1,15 | 1,09 | 1,14 | 2,99% | 15.000,00 |
| 21.01.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 4,15% | 60.372,00 |
| 20.01.2025 | 0,97 | 1,09 | 0,97 | 1,06 | 8,83% | 110.076,00 |
| 17.01.2025 | 0,96 | 0,99 | 0,96 | 0,97 | 1,41% | 11.955,00 |
| 16.01.2025 | 0,96 | 0,97 | 0,95 | 0,96 | 0,05% | 1.600,00 |
| 15.01.2025 | 0,94 | 0,97 | 0,94 | 0,96 | 1,80% | 250,00 |