1,046€
-4,21%
Echtzeit-Aktienkurs HEIDELBERG.DRUCKMA.O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG.DRUCKMA.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 1,07 | 1,08 | 1,02 | 1,05 | -4,21% | 627.830,00 |
| 12.11.2026 | 1,09 | 1,15 | 1,06 | 1,09 | -0,73% | 455.213,00 |
| 11.11.2026 | 1,12 | 1,12 | 1,09 | 1,10 | -3,25% | 243.456,00 |
| 10.11.2026 | 1,12 | 1,14 | 1,10 | 1,14 | 0,53% | 266.686,00 |
| 09.11.2026 | 1,09 | 1,13 | 1,08 | 1,13 | 2,91% | 312.452,00 |
| 06.11.2026 | 1,09 | 1,11 | 1,08 | 1,10 | -0,99% | 248.056,00 |
| 05.11.2026 | 1,12 | 1,13 | 1,08 | 1,11 | 1,00% | 797.742,00 |
| 04.11.2026 | 1,08 | 1,12 | 1,07 | 1,10 | 0,83% | 620.203,00 |
| 03.11.2026 | 1,10 | 1,11 | 1,08 | 1,09 | -1,71% | 626.757,00 |
| 02.11.2026 | 1,15 | 1,16 | 1,10 | 1,11 | -3,48% | 898.535,00 |
| 30.10.2026 | 1,19 | 1,20 | 1,13 | 1,15 | -3,28% | 841.671,00 |
| 29.10.2026 | 1,33 | 1,34 | 1,03 | 1,19 | -11,61% | 2.581.460,00 |
| 28.10.2026 | 1,32 | 1,35 | 1,32 | 1,34 | 1,43% | 132.513,00 |
| 27.10.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 1,07% | 127.621,00 |
| 26.10.2026 | 1,30 | 1,33 | 1,30 | 1,31 | 0,00% | 139.596,00 |
| 23.10.2026 | 1,33 | 1,34 | 1,29 | 1,31 | -2,02% | 366.270,00 |
| 22.10.2026 | 1,35 | 1,39 | 1,31 | 1,34 | -1,25% | 297.482,00 |
| 21.10.2026 | 1,36 | 1,37 | 1,33 | 1,36 | -0,44% | 107.817,00 |
| 20.10.2026 | 1,34 | 1,36 | 1,32 | 1,36 | 0,15% | 257.070,00 |
| 19.10.2026 | 1,36 | 1,38 | 1,34 | 1,36 | 0,22% | 267.096,00 |
| 16.10.2026 | 1,36 | 1,39 | 1,36 | 1,36 | -0,29% | 158.777,00 |
| 15.10.2026 | 1,37 | 1,39 | 1,35 | 1,36 | -0,51% | 264.451,00 |
| 14.10.2026 | 1,37 | 1,40 | 1,37 | 1,37 | -0,44% | 142.888,00 |
| 13.10.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -1,01% | 234.492,00 |
| 12.10.2026 | 1,36 | 1,39 | 1,35 | 1,39 | -0,14% | 155.224,00 |
| 09.10.2026 | 1,37 | 1,39 | 1,36 | 1,39 | 1,39% | 88.502,00 |
| 08.10.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -3,39% | 371.958,00 |
| 07.10.2026 | 1,42 | 1,43 | 1,38 | 1,42 | 1,21% | 462.449,00 |
| 06.10.2026 | 1,39 | 1,43 | 1,39 | 1,40 | -0,99% | 151.998,00 |
| 05.10.2026 | 1,40 | 1,43 | 1,37 | 1,42 | 1,65% | 191.282,00 |
| 02.10.2026 | 1,41 | 1,43 | 1,39 | 1,39 | -0,29% | 335.455,00 |
| 01.10.2026 | 1,43 | 1,44 | 1,39 | 1,40 | -1,76% | 182.692,00 |
| 30.09.2026 | 1,41 | 1,44 | 1,41 | 1,42 | 1,28% | 260.105,00 |
| 29.09.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -1,61% | 181.678,00 |
| 28.09.2026 | 1,39 | 1,43 | 1,37 | 1,43 | 3,86% | 354.887,00 |
| 25.09.2026 | 1,37 | 1,39 | 1,37 | 1,37 | -0,79% | 89.207,00 |
| 24.09.2026 | 1,39 | 1,40 | 1,36 | 1,38 | -0,93% | 257.912,00 |
| 23.09.2026 | 1,39 | 1,40 | 1,37 | 1,40 | 2,05% | 182.480,00 |
| 22.09.2026 | 1,36 | 1,39 | 1,36 | 1,37 | -0,80% | 212.765,00 |
| 21.09.2026 | 1,36 | 1,40 | 1,36 | 1,38 | 0,66% | 384.540,00 |
| 18.09.2026 | 1,37 | 1,39 | 1,36 | 1,37 | 0,29% | 120.865,00 |
| 17.09.2026 | 1,37 | 1,39 | 1,36 | 1,37 | 0,81% | 347.602,00 |
| 16.09.2026 | 1,38 | 1,38 | 1,36 | 1,36 | -1,67% | 244.958,00 |
| 15.09.2026 | 1,39 | 1,40 | 1,36 | 1,38 | -0,72% | 170.530,00 |
| 14.09.2026 | 1,38 | 1,39 | 1,36 | 1,39 | -0,22% | 261.742,00 |
| 11.09.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 1,61% | 326.285,00 |
| 10.09.2026 | 1,44 | 1,44 | 1,37 | 1,37 | -3,99% | 428.682,00 |
| 09.09.2026 | 1,43 | 1,45 | 1,41 | 1,43 | -0,49% | 195.846,00 |
| 08.09.2026 | 1,46 | 1,47 | 1,42 | 1,43 | -2,78% | 208.551,00 |
| 07.09.2026 | 1,44 | 1,48 | 1,44 | 1,48 | 2,36% | 234.727,00 |
| 04.09.2026 | 1,46 | 1,46 | 1,42 | 1,44 | -1,57% | 239.943,00 |
| 03.09.2026 | 1,47 | 1,47 | 1,43 | 1,46 | -1,21% | 261.507,00 |
| 02.09.2026 | 1,48 | 1,49 | 1,44 | 1,48 | 1,79% | 165.846,00 |
| 01.09.2026 | 1,48 | 1,51 | 1,45 | 1,46 | -1,89% | 246.129,00 |
| 31.08.2026 | 1,54 | 1,55 | 1,47 | 1,48 | -3,64% | 450.741,00 |
| 28.08.2026 | 1,51 | 1,56 | 1,51 | 1,54 | 2,05% | 707.924,00 |
| 27.08.2026 | 1,49 | 1,52 | 1,46 | 1,51 | 3,14% | 384.219,00 |
| 26.08.2026 | 1,44 | 1,49 | 1,44 | 1,46 | 3,25% | 423.507,00 |
| 25.08.2026 | 1,43 | 1,46 | 1,40 | 1,42 | 0,28% | 415.139,00 |
| 24.08.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -1,81% | 219.901,00 |
| 21.08.2026 | 1,42 | 1,45 | 1,40 | 1,44 | 0,70% | 237.035,00 |
| 20.08.2026 | 1,45 | 1,46 | 1,40 | 1,43 | -0,63% | 311.664,00 |
| 19.08.2026 | 1,40 | 1,44 | 1,32 | 1,44 | 0,28% | 1.159.580,00 |
| 18.08.2026 | 1,42 | 1,44 | 1,40 | 1,43 | 0,84% | 333.974,00 |
| 17.08.2026 | 1,46 | 1,46 | 1,42 | 1,42 | 0,71% | 267.600,00 |
| 14.08.2026 | 1,45 | 1,46 | 1,40 | 1,41 | -2,55% | 346.119,00 |
| 13.08.2026 | 1,45 | 1,46 | 1,43 | 1,45 | -0,69% | 101.495,00 |
| 12.08.2026 | 1,46 | 1,46 | 1,43 | 1,46 | 1,25% | 119.608,00 |
| 11.08.2026 | 1,44 | 1,47 | 1,44 | 1,44 | 0,00% | 211.030,00 |
| 10.08.2026 | 1,48 | 1,48 | 1,43 | 1,44 | -1,91% | 194.115,00 |
| 07.08.2026 | 1,44 | 1,51 | 1,42 | 1,47 | 2,66% | 1.006.856,00 |
| 06.08.2026 | 1,40 | 1,45 | 1,40 | 1,43 | 2,43% | 479.627,00 |
| 05.08.2026 | 1,40 | 1,43 | 1,39 | 1,40 | -0,14% | 474.927,00 |
| 04.08.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 1,01% | 362.774,00 |
| 03.08.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 1,91% | 251.710,00 |
| 31.07.2026 | 1,37 | 1,39 | 1,35 | 1,36 | -0,80% | 283.358,00 |
| 30.07.2026 | 1,38 | 1,39 | 1,34 | 1,37 | -0,94% | 368.902,00 |
| 29.07.2026 | 1,36 | 1,39 | 1,36 | 1,38 | 0,51% | 217.509,00 |
| 28.07.2026 | 1,38 | 1,39 | 1,36 | 1,38 | -0,79% | 326.575,00 |
| 27.07.2026 | 1,37 | 1,39 | 1,35 | 1,39 | 2,59% | 320.232,00 |
| 24.07.2026 | 1,37 | 1,37 | 1,33 | 1,35 | 0,15% | 394.429,00 |
| 23.07.2026 | 1,39 | 1,39 | 1,34 | 1,35 | -2,24% | 477.996,00 |
| 22.07.2026 | 1,37 | 1,39 | 1,36 | 1,38 | 0,29% | 398.560,00 |
| 21.07.2026 | 1,34 | 1,39 | 1,34 | 1,38 | 1,32% | 318.160,00 |
| 20.07.2026 | 1,37 | 1,37 | 1,33 | 1,36 | 2,03% | 356.317,00 |
| 17.07.2026 | 1,36 | 1,36 | 1,33 | 1,33 | -0,67% | 200.633,00 |
| 16.07.2026 | 1,35 | 1,37 | 1,33 | 1,34 | -1,32% | 160.183,00 |
| 15.07.2026 | 1,33 | 1,36 | 1,31 | 1,36 | 0,74% | 202.663,00 |
| 14.07.2026 | 1,35 | 1,37 | 1,31 | 1,35 | -2,10% | 419.063,00 |
| 13.07.2026 | 1,39 | 1,39 | 1,35 | 1,38 | 0,44% | 404.917,00 |
| 10.07.2026 | 1,36 | 1,39 | 1,36 | 1,37 | -1,44% | 229.505,00 |
| 09.07.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 0,14% | 211.471,00 |
| 08.07.2026 | 1,37 | 1,39 | 1,35 | 1,39 | 0,00% | 385.154,00 |
| 07.07.2026 | 1,40 | 1,41 | 1,37 | 1,39 | -0,64% | 734.970,00 |
| 06.07.2026 | 1,43 | 1,43 | 1,39 | 1,40 | -0,85% | 416.906,00 |
| 03.07.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -0,35% | 266.456,00 |
| 02.07.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 1,14% | 313.879,00 |
| 01.07.2026 | 1,39 | 1,42 | 1,36 | 1,40 | 0,07% | 447.624,00 |
| 30.06.2026 | 1,42 | 1,42 | 1,39 | 1,40 | -1,48% | 144.435,00 |
| 29.06.2026 | 1,43 | 1,44 | 1,39 | 1,42 | -0,14% | 368.620,00 |