0,930€
-3,02%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 0,94 | 0,96 | 0,93 | 0,94 | -2,19% | 329.485,00 |
| 18.04.2024 | 0,97 | 0,97 | 0,95 | 0,96 | -1,13% | 311.014,00 |
| 17.04.2024 | 0,96 | 0,98 | 0,95 | 0,97 | 1,15% | 323.335,00 |
| 16.04.2024 | 0,99 | 0,99 | 0,95 | 0,96 | -3,03% | 737.626,00 |
| 15.04.2024 | 1,01 | 1,04 | 0,99 | 0,99 | -2,85% | 455.775,00 |
| 12.04.2024 | 1,04 | 1,05 | 1,01 | 1,02 | -0,39% | 397.333,00 |
| 11.04.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -1,35% | 546.130,00 |
| 10.04.2024 | 1,04 | 1,06 | 1,03 | 1,04 | -0,58% | 231.022,00 |
| 09.04.2024 | 1,07 | 1,07 | 1,04 | 1,04 | -1,33% | 105.205,00 |
| 08.04.2024 | 1,04 | 1,07 | 1,04 | 1,06 | 2,13% | 137.332,00 |
| 05.04.2024 | 1,04 | 1,06 | 1,02 | 1,03 | -1,71% | 190.303,00 |
| 04.04.2024 | 1,04 | 1,07 | 1,03 | 1,05 | 1,15% | 230.632,00 |
| 03.04.2024 | 1,03 | 1,06 | 1,02 | 1,04 | 1,56% | 195.895,00 |
| 02.04.2024 | 1,05 | 1,07 | 1,01 | 1,02 | 0,00% | 263.883,00 |
| 28.03.2024 | 1,02 | 1,05 | 1,01 | 1,02 | 0,49% | 456.424,00 |
| 27.03.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,79% | 249.467,00 |
| 26.03.2024 | 1,01 | 1,04 | 1,00 | 1,01 | 0,20% | 220.017,00 |
| 25.03.2024 | 0,99 | 1,01 | 0,98 | 1,01 | 1,00% | 225.988,00 |
| 22.03.2024 | 0,98 | 1,01 | 0,98 | 1,00 | -0,10% | 204.831,00 |
| 21.03.2024 | 1,03 | 1,03 | 0,99 | 1,00 | -0,20% | 147.016,00 |
| 20.03.2024 | 0,98 | 1,02 | 0,98 | 1,00 | -0,40% | 219.347,00 |
| 19.03.2024 | 1,00 | 1,01 | 0,97 | 1,01 | 0,80% | 285.745,00 |
| 18.03.2024 | 1,00 | 1,01 | 0,99 | 1,00 | 0,30% | 216.291,00 |
| 15.03.2024 | 1,00 | 1,02 | 0,99 | 1,00 | -2,07% | 265.476,00 |
| 14.03.2024 | 1,01 | 1,02 | 1,00 | 1,02 | 1,50% | 295.600,00 |
| 13.03.2024 | 1,04 | 1,04 | 1,00 | 1,00 | -0,89% | 273.659,00 |
| 12.03.2024 | 1,02 | 1,04 | 1,01 | 1,01 | 1,20% | 240.202,00 |
| 11.03.2024 | 1,01 | 1,03 | 1,00 | 1,00 | -0,60% | 375.808,00 |
| 08.03.2024 | 1,03 | 1,03 | 1,00 | 1,00 | -0,79% | 262.949,00 |
| 07.03.2024 | 1,01 | 1,03 | 1,01 | 1,01 | -2,22% | 285.228,00 |
| 06.03.2024 | 1,03 | 1,04 | 1,01 | 1,04 | 1,47% | 300.493,00 |
| 05.03.2024 | 1,05 | 1,06 | 1,01 | 1,02 | -4,32% | 247.571,00 |
| 04.03.2024 | 1,06 | 1,07 | 1,05 | 1,07 | 3,00% | 265.189,00 |
| 01.03.2024 | 1,04 | 1,07 | 1,03 | 1,04 | -0,48% | 326.066,00 |
| 29.02.2024 | 1,04 | 1,04 | 1,02 | 1,04 | -1,23% | 344.935,00 |
| 28.02.2024 | 1,06 | 1,08 | 1,03 | 1,05 | -0,47% | 269.932,00 |
| 27.02.2024 | 1,05 | 1,09 | 1,05 | 1,06 | -1,12% | 280.524,00 |
| 26.02.2024 | 1,07 | 1,07 | 1,04 | 1,07 | 0,38% | 310.523,00 |
| 23.02.2024 | 1,07 | 1,07 | 1,04 | 1,07 | -0,28% | 274.774,00 |
| 22.02.2024 | 1,03 | 1,07 | 1,01 | 1,07 | 6,16% | 573.654,00 |
| 21.02.2024 | 1,01 | 1,04 | 1,00 | 1,01 | 0,60% | 182.725,00 |
| 20.02.2024 | 1,01 | 1,03 | 1,00 | 1,00 | -2,72% | 137.507,00 |
| 19.02.2024 | 1,03 | 1,04 | 1,00 | 1,03 | 0,10% | 87.040,00 |
| 16.02.2024 | 1,02 | 1,04 | 1,01 | 1,03 | 0,00% | 220.756,00 |
| 15.02.2024 | 1,04 | 1,04 | 0,99 | 1,03 | -1,06% | 180.021,00 |
| 14.02.2024 | 1,01 | 1,04 | 0,99 | 1,04 | 1,07% | 209.511,00 |
| 13.02.2024 | 1,00 | 1,04 | 0,99 | 1,03 | 3,73% | 323.162,00 |
| 12.02.2024 | 1,00 | 1,02 | 0,98 | 0,99 | -0,90% | 257.056,00 |
| 09.02.2024 | 1,01 | 1,03 | 0,99 | 1,00 | -3,66% | 325.647,00 |
| 08.02.2024 | 0,96 | 1,05 | 0,94 | 1,04 | 7,23% | 847.835,00 |
| 07.02.2024 | 1,08 | 1,10 | 0,92 | 0,97 | -10,37% | 1.599.674,00 |
| 06.02.2024 | 1,06 | 1,08 | 1,05 | 1,08 | 0,93% | 238.372,00 |
| 05.02.2024 | 1,10 | 1,11 | 1,05 | 1,07 | -1,47% | 317.704,00 |
| 02.02.2024 | 1,14 | 1,14 | 1,07 | 1,09 | -4,57% | 236.637,00 |
| 01.02.2024 | 1,12 | 1,14 | 1,10 | 1,14 | 4,40% | 118.140,00 |
| 31.01.2024 | 1,10 | 1,13 | 1,09 | 1,09 | -3,96% | 141.885,00 |
| 30.01.2024 | 1,11 | 1,14 | 1,10 | 1,14 | 3,18% | 135.225,00 |
| 29.01.2024 | 1,10 | 1,13 | 1,07 | 1,10 | -0,09% | 351.061,00 |
| 26.01.2024 | 1,10 | 1,13 | 1,09 | 1,10 | -0,72% | 161.575,00 |
| 25.01.2024 | 1,12 | 1,14 | 1,10 | 1,11 | -1,77% | 296.335,00 |
| 24.01.2024 | 1,11 | 1,16 | 1,11 | 1,13 | 0,89% | 111.056,00 |
| 23.01.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 0,27% | 161.691,00 |
| 22.01.2024 | 1,11 | 1,13 | 1,09 | 1,12 | -2,79% | 190.892,00 |
| 19.01.2024 | 1,15 | 1,16 | 1,11 | 1,15 | 0,00% | 192.550,00 |
| 18.01.2024 | 1,11 | 1,15 | 1,09 | 1,15 | 4,08% | 216.403,00 |
| 17.01.2024 | 1,12 | 1,12 | 1,08 | 1,10 | -1,61% | 341.071,00 |
| 16.01.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -2,61% | 270.500,00 |
| 15.01.2024 | 1,18 | 1,18 | 1,14 | 1,15 | -2,37% | 206.156,00 |
| 12.01.2024 | 1,18 | 1,18 | 1,16 | 1,18 | 0,60% | 61.746,00 |
| 11.01.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -0,59% | 61.760,00 |
| 10.01.2024 | 1,17 | 1,18 | 1,16 | 1,18 | -1,67% | 70.986,00 |
| 09.01.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 1,10% | 150.706,00 |
| 08.01.2024 | 1,18 | 1,19 | 1,15 | 1,19 | -0,08% | 130.924,00 |
| 05.01.2024 | 1,16 | 1,19 | 1,14 | 1,19 | 2,42% | 174.870,00 |
| 04.01.2024 | 1,17 | 1,20 | 1,15 | 1,16 | -0,94% | 271.862,00 |
| 03.01.2024 | 1,21 | 1,21 | 1,15 | 1,17 | -4,72% | 458.505,00 |
| 02.01.2024 | 1,24 | 1,27 | 1,20 | 1,23 | -0,24% | 357.166,00 |
| 29.12.2023 | 1,21 | 1,24 | 1,21 | 1,23 | 1,48% | 255.669,00 |
| 28.12.2023 | 1,21 | 1,22 | 1,19 | 1,21 | 0,83% | 665.542,00 |
| 27.12.2023 | 1,20 | 1,22 | 1,19 | 1,20 | 0,08% | 277.778,00 |
| 22.12.2023 | 1,20 | 1,21 | 1,19 | 1,20 | 1,18% | 263.189,00 |
| 21.12.2023 | 1,19 | 1,22 | 1,19 | 1,19 | -0,08% | 252.361,00 |
| 20.12.2023 | 1,19 | 1,21 | 1,18 | 1,19 | 1,36% | 239.277,00 |
| 19.12.2023 | 1,15 | 1,20 | 1,15 | 1,17 | 0,51% | 202.388,00 |
| 18.12.2023 | 1,20 | 1,20 | 1,13 | 1,17 | -0,26% | 218.346,00 |
| 15.12.2023 | 1,20 | 1,21 | 1,17 | 1,17 | -1,76% | 221.893,00 |
| 14.12.2023 | 1,14 | 1,20 | 1,14 | 1,19 | 3,12% | 256.425,00 |
| 13.12.2023 | 1,17 | 1,17 | 1,13 | 1,16 | -1,37% | 294.730,00 |
| 12.12.2023 | 1,19 | 1,23 | 1,16 | 1,17 | -1,76% | 168.454,00 |
| 11.12.2023 | 1,22 | 1,24 | 1,19 | 1,19 | -1,57% | 188.763,00 |
| 08.12.2023 | 1,22 | 1,24 | 1,21 | 1,21 | -0,82% | 189.431,00 |
| 07.12.2023 | 1,25 | 1,27 | 1,22 | 1,22 | -4,08% | 127.474,00 |
| 06.12.2023 | 1,25 | 1,27 | 1,24 | 1,27 | 0,39% | 144.350,00 |
| 05.12.2023 | 1,27 | 1,27 | 1,24 | 1,27 | -0,47% | 100.125,00 |
| 04.12.2023 | 1,27 | 1,29 | 1,23 | 1,27 | 1,51% | 335.011,00 |
| 01.12.2023 | 1,27 | 1,27 | 1,25 | 1,26 | -1,10% | 149.700,00 |
| 30.11.2023 | 1,26 | 1,27 | 1,25 | 1,27 | 1,60% | 206.429,00 |
| 29.11.2023 | 1,24 | 1,26 | 1,23 | 1,25 | 1,63% | 167.062,00 |
| 28.11.2023 | 1,24 | 1,26 | 1,21 | 1,23 | -0,89% | 137.103,00 |
| 27.11.2023 | 1,25 | 1,26 | 1,23 | 1,24 | -1,59% | 185.935,00 |