1,648€
-1,79%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 1,68 | 1,69 | 1,62 | 1,65 | -1,79% | 22.298,00 |
| 23.03.2023 | 1,66 | 1,70 | 1,64 | 1,68 | 1,42% | 10.265,00 |
| 22.03.2023 | 1,67 | 1,68 | 1,65 | 1,65 | -1,31% | 3.000,00 |
| 21.03.2023 | 1,66 | 1,71 | 1,65 | 1,68 | 2,16% | 7.440,00 |
| 20.03.2023 | 1,62 | 1,66 | 1,57 | 1,64 | 0,55% | 59.362,00 |
| 17.03.2023 | 1,68 | 1,70 | 1,63 | 1,63 | -2,48% | 15.500,00 |
| 16.03.2023 | 1,65 | 1,69 | 1,63 | 1,67 | 1,61% | 37.920,00 |
| 15.03.2023 | 1,74 | 1,74 | 1,61 | 1,65 | -5,29% | 241.296,00 |
| 14.03.2023 | 1,68 | 1,74 | 1,67 | 1,74 | 4,07% | 125.537,00 |
| 13.03.2023 | 1,79 | 1,79 | 1,64 | 1,67 | -5,00% | 489.818,00 |
| 10.03.2023 | 1,76 | 1,80 | 1,72 | 1,76 | -1,40% | 181.673,00 |
| 09.03.2023 | 1,77 | 1,80 | 1,76 | 1,78 | 1,25% | 120.748,00 |
| 08.03.2023 | 1,77 | 1,80 | 1,76 | 1,76 | -0,34% | 107.484,00 |
| 07.03.2023 | 1,85 | 1,85 | 1,70 | 1,77 | -4,12% | 353.439,00 |
| 06.03.2023 | 1,83 | 1,85 | 1,80 | 1,84 | 2,39% | 262.983,00 |
| 03.03.2023 | 1,79 | 1,83 | 1,79 | 1,80 | 0,45% | 294.763,00 |
| 02.03.2023 | 1,74 | 1,79 | 1,70 | 1,79 | 3,76% | 220.547,00 |
| 01.03.2023 | 1,70 | 1,74 | 1,70 | 1,73 | 1,89% | 152.573,00 |
| 28.02.2023 | 1,71 | 1,72 | 1,66 | 1,70 | -1,40% | 117.426,00 |
| 27.02.2023 | 1,67 | 1,72 | 1,67 | 1,72 | 1,90% | 88.074,00 |
| 24.02.2023 | 1,71 | 1,74 | 1,66 | 1,69 | -1,34% | 193.056,00 |
| 23.02.2023 | 1,71 | 1,75 | 1,71 | 1,71 | -0,70% | 79.443,00 |
| 22.02.2023 | 1,73 | 1,73 | 1,69 | 1,72 | -0,35% | 195.373,00 |
| 21.02.2023 | 1,76 | 1,76 | 1,72 | 1,73 | -0,29% | 117.201,00 |
| 20.02.2023 | 1,78 | 1,78 | 1,72 | 1,73 | -2,47% | 221.159,00 |
| 17.02.2023 | 1,78 | 1,78 | 1,74 | 1,78 | -0,17% | 153.610,00 |
| 16.02.2023 | 1,81 | 1,83 | 1,77 | 1,78 | -1,38% | 252.501,00 |
| 15.02.2023 | 1,80 | 1,82 | 1,79 | 1,81 | 1,75% | 211.849,00 |
| 14.02.2023 | 1,79 | 1,82 | 1,75 | 1,78 | -2,04% | 101.258,00 |
| 13.02.2023 | 1,78 | 1,82 | 1,75 | 1,81 | 2,32% | 255.880,00 |
| 10.02.2023 | 1,87 | 1,88 | 1,75 | 1,77 | -4,78% | 822.028,00 |
| 09.02.2023 | 1,94 | 1,94 | 1,86 | 1,86 | -2,57% | 393.756,00 |
| 08.02.2023 | 1,97 | 1,99 | 1,78 | 1,91 | -3,54% | 1.536.977,00 |
| 07.02.2023 | 1,96 | 1,99 | 1,92 | 1,98 | 0,97% | 281.193,00 |
| 06.02.2023 | 1,99 | 2,02 | 1,95 | 1,96 | -1,95% | 445.365,00 |
| 03.02.2023 | 2,00 | 2,02 | 1,95 | 2,00 | 0,96% | 292.606,00 |
| 02.02.2023 | 1,94 | 2,00 | 1,93 | 1,98 | 3,02% | 473.744,00 |
| 01.02.2023 | 1,86 | 1,93 | 1,86 | 1,92 | 2,78% | 345.287,00 |
| 31.01.2023 | 1,86 | 1,90 | 1,84 | 1,87 | -0,21% | 267.035,00 |
| 30.01.2023 | 1,84 | 1,93 | 1,82 | 1,87 | 0,75% | 554.050,00 |
| 27.01.2023 | 1,67 | 1,91 | 1,66 | 1,86 | 10,06% | 1.323.610,00 |
| 26.01.2023 | 1,69 | 1,70 | 1,66 | 1,69 | 1,02% | 148.312,00 |
| 25.01.2023 | 1,70 | 1,71 | 1,64 | 1,67 | 0,12% | 153.270,00 |
| 24.01.2023 | 1,70 | 1,73 | 1,67 | 1,67 | -1,65% | 258.354,00 |
| 23.01.2023 | 1,67 | 1,71 | 1,65 | 1,70 | 2,29% | 343.597,00 |
| 20.01.2023 | 1,61 | 1,67 | 1,61 | 1,66 | 1,53% | 107.050,00 |
| 19.01.2023 | 1,69 | 1,69 | 1,60 | 1,64 | -3,31% | 429.950,00 |
| 18.01.2023 | 1,65 | 1,74 | 1,64 | 1,69 | 2,55% | 515.362,00 |
| 17.01.2023 | 1,65 | 1,68 | 1,63 | 1,65 | -1,02% | 282.462,00 |
| 16.01.2023 | 1,65 | 1,68 | 1,63 | 1,67 | 0,97% | 160.840,00 |
| 13.01.2023 | 1,65 | 1,69 | 1,63 | 1,65 | 0,12% | 179.636,00 |
| 12.01.2023 | 1,64 | 1,65 | 1,61 | 1,65 | 1,66% | 210.216,00 |
| 11.01.2023 | 1,62 | 1,66 | 1,62 | 1,62 | -0,55% | 80.851,00 |
| 10.01.2023 | 1,66 | 1,67 | 1,62 | 1,63 | -1,75% | 143.194,00 |
| 09.01.2023 | 1,65 | 1,69 | 1,63 | 1,66 | 0,67% | 348.175,00 |
| 06.01.2023 | 1,64 | 1,65 | 1,60 | 1,65 | 1,17% | 105.481,00 |
| 05.01.2023 | 1,66 | 1,66 | 1,60 | 1,63 | -1,75% | 207.254,00 |
| 04.01.2023 | 1,61 | 1,66 | 1,61 | 1,66 | 3,62% | 234.037,00 |
| 03.01.2023 | 1,53 | 1,63 | 1,51 | 1,60 | 4,37% | 213.119,00 |
| 02.01.2023 | 1,49 | 1,53 | 1,48 | 1,53 | 4,14% | 327.305,00 |
| 30.12.2022 | 1,50 | 1,53 | 1,47 | 1,47 | -2,45% | 131.289,00 |
| 29.12.2022 | 1,45 | 1,66 | 1,42 | 1,51 | 3,99% | 488.677,00 |
| 28.12.2022 | 1,49 | 1,50 | 1,45 | 1,45 | -1,96% | 448.269,00 |
| 27.12.2022 | 1,49 | 1,50 | 1,47 | 1,48 | 0,20% | 195.670,00 |
| 23.12.2022 | 1,47 | 1,49 | 1,44 | 1,48 | 0,41% | 116.995,00 |
| 22.12.2022 | 1,51 | 1,52 | 1,44 | 1,47 | -2,26% | 154.890,00 |
| 21.12.2022 | 1,50 | 1,53 | 1,48 | 1,51 | 1,14% | 173.113,00 |
| 20.12.2022 | 1,51 | 1,53 | 1,48 | 1,49 | -1,46% | 221.265,00 |
| 19.12.2022 | 1,51 | 1,58 | 1,51 | 1,51 | -2,14% | 160.051,00 |
| 16.12.2022 | 1,55 | 1,56 | 1,51 | 1,54 | 1,11% | 164.010,00 |
| 15.12.2022 | 1,62 | 1,62 | 1,52 | 1,53 | -4,62% | 172.776,00 |
| 14.12.2022 | 1,61 | 1,63 | 1,60 | 1,60 | -2,38% | 38.290,00 |
| 13.12.2022 | 1,56 | 1,65 | 1,56 | 1,64 | 2,89% | 324.029,00 |
| 12.12.2022 | 1,57 | 1,61 | 1,55 | 1,59 | -0,44% | 68.193,00 |
| 09.12.2022 | 1,60 | 1,61 | 1,58 | 1,60 | 0,88% | 51.814,00 |
| 08.12.2022 | 1,56 | 1,60 | 1,55 | 1,59 | 1,67% | 48.167,00 |
| 07.12.2022 | 1,60 | 1,60 | 1,56 | 1,56 | -2,07% | 97.176,00 |
| 06.12.2022 | 1,62 | 1,64 | 1,59 | 1,59 | -2,63% | 227.777,00 |
| 05.12.2022 | 1,73 | 1,73 | 1,64 | 1,64 | -3,31% | 143.619,00 |
| 02.12.2022 | 1,65 | 1,72 | 1,65 | 1,69 | 0,95% | 75.181,00 |
| 01.12.2022 | 1,69 | 1,69 | 1,65 | 1,68 | 1,33% | 65.986,00 |
| 30.11.2022 | 1,64 | 1,68 | 1,61 | 1,66 | 0,85% | 172.182,00 |
| 29.11.2022 | 1,64 | 1,65 | 1,60 | 1,64 | -0,06% | 104.756,00 |
| 28.11.2022 | 1,69 | 1,70 | 1,61 | 1,64 | -2,20% | 227.734,00 |
| 25.11.2022 | 1,71 | 1,71 | 1,65 | 1,68 | 0,42% | 161.742,00 |
| 24.11.2022 | 1,68 | 1,70 | 1,67 | 1,67 | -0,65% | 92.026,00 |
| 23.11.2022 | 1,73 | 1,73 | 1,66 | 1,68 | 0,12% | 276.658,00 |
| 22.11.2022 | 1,70 | 1,74 | 1,66 | 1,68 | -2,21% | 244.947,00 |
| 21.11.2022 | 1,75 | 1,75 | 1,69 | 1,72 | -2,99% | 280.847,00 |
| 18.11.2022 | 1,76 | 1,78 | 1,72 | 1,77 | 1,03% | 146.476,00 |
| 17.11.2022 | 1,76 | 1,80 | 1,74 | 1,75 | 0,23% | 164.296,00 |
| 16.11.2022 | 1,80 | 1,80 | 1,74 | 1,75 | -0,62% | 198.503,00 |
| 15.11.2022 | 1,76 | 1,81 | 1,76 | 1,76 | -1,62% | 234.711,00 |
| 14.11.2022 | 1,81 | 1,82 | 1,73 | 1,79 | -0,94% | 334.823,00 |
| 11.11.2022 | 1,71 | 1,83 | 1,71 | 1,81 | 7,50% | 701.615,00 |
| 10.11.2022 | 1,78 | 1,81 | 1,62 | 1,68 | -6,09% | 1.243.367,00 |
| 09.11.2022 | 1,56 | 1,84 | 1,56 | 1,79 | 16,92% | 2.102.418,00 |
| 08.11.2022 | 1,50 | 1,55 | 1,46 | 1,53 | 3,24% | 305.232,00 |
| 07.11.2022 | 1,40 | 1,52 | 1,40 | 1,48 | 8,17% | 477.257,00 |
| 04.11.2022 | 1,37 | 1,42 | 1,35 | 1,37 | 0,59% | 224.142,00 |