1,419€
-1,32%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 1,43 | 1,43 | 1,41 | 1,42 | -1,25% | 79.952,00 |
| 06.06.2025 | 1,43 | 1,45 | 1,41 | 1,44 | 1,99% | 360.154,00 |
| 05.06.2025 | 1,43 | 1,46 | 1,40 | 1,41 | -1,95% | 559.583,00 |
| 04.06.2025 | 1,46 | 1,48 | 1,41 | 1,44 | 0,70% | 203.040,00 |
| 03.06.2025 | 1,45 | 1,48 | 1,40 | 1,43 | -1,38% | 326.552,00 |
| 02.06.2025 | 1,43 | 1,47 | 1,39 | 1,45 | 0,14% | 373.408,00 |
| 30.05.2025 | 1,47 | 1,49 | 1,44 | 1,45 | 0,28% | 516.440,00 |
| 29.05.2025 | 1,44 | 1,47 | 1,44 | 1,44 | 0,98% | 346.084,00 |
| 28.05.2025 | 1,46 | 1,47 | 1,43 | 1,43 | -0,56% | 158.103,00 |
| 27.05.2025 | 1,46 | 1,48 | 1,44 | 1,44 | -2,18% | 244.380,00 |
| 26.05.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 7,94% | 329.989,00 |
| 23.05.2025 | 1,42 | 1,50 | 1,36 | 1,36 | -4,90% | 641.703,00 |
| 22.05.2025 | 1,47 | 1,50 | 1,40 | 1,43 | -2,72% | 482.325,00 |
| 21.05.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,61% | 251.628,00 |
| 20.05.2025 | 1,47 | 1,51 | 1,44 | 1,49 | 2,75% | 519.745,00 |
| 19.05.2025 | 1,45 | 1,49 | 1,43 | 1,45 | 1,11% | 277.402,00 |
| 16.05.2025 | 1,45 | 1,48 | 1,39 | 1,44 | -0,28% | 246.779,00 |
| 15.05.2025 | 1,54 | 1,54 | 1,44 | 1,44 | -4,88% | 638.453,00 |
| 14.05.2025 | 1,40 | 1,54 | 1,40 | 1,52 | 7,82% | 1.025.769,00 |
| 13.05.2025 | 1,40 | 1,46 | 1,36 | 1,41 | 0,00% | 799.810,00 |
| 12.05.2025 | 1,37 | 1,41 | 1,35 | 1,41 | 5,40% | 471.374,00 |
| 09.05.2025 | 1,41 | 1,44 | 1,30 | 1,33 | -5,39% | 740.687,00 |
| 08.05.2025 | 1,40 | 1,42 | 1,38 | 1,41 | 1,73% | 934.938,00 |
| 07.05.2025 | 1,27 | 1,39 | 1,27 | 1,39 | 7,61% | 1.067.605,00 |
| 06.05.2025 | 1,28 | 1,30 | 1,21 | 1,29 | 0,31% | 889.162,00 |
| 05.05.2025 | 1,27 | 1,29 | 1,24 | 1,28 | 2,88% | 427.297,00 |
| 02.05.2025 | 1,21 | 1,29 | 1,18 | 1,25 | 3,31% | 795.552,00 |
| 30.04.2025 | 1,22 | 1,23 | 1,18 | 1,21 | 0,33% | 372.381,00 |
| 29.04.2025 | 1,18 | 1,22 | 1,18 | 1,20 | 3,08% | 253.401,00 |
| 28.04.2025 | 1,15 | 1,21 | 1,14 | 1,17 | 2,10% | 717.555,00 |
| 25.04.2025 | 1,13 | 1,16 | 1,13 | 1,14 | 1,78% | 456.095,00 |
| 24.04.2025 | 1,12 | 1,16 | 1,11 | 1,12 | 1,08% | 66.151,00 |
| 23.04.2025 | 1,10 | 1,16 | 1,08 | 1,11 | 3,93% | 276.906,00 |
| 22.04.2025 | 1,05 | 1,10 | 1,05 | 1,07 | -1,11% | 130.283,00 |
| 17.04.2025 | 1,10 | 1,11 | 1,06 | 1,08 | -0,55% | 323.249,00 |
| 16.04.2025 | 1,08 | 1,10 | 1,05 | 1,09 | 3,62% | 382.204,00 |
| 15.04.2025 | 1,05 | 1,09 | 1,03 | 1,05 | 0,77% | 188.011,00 |
| 14.04.2025 | 1,01 | 1,05 | 1,01 | 1,04 | 4,20% | 155.307,00 |
| 11.04.2025 | 1,03 | 1,03 | 0,97 | 1,00 | -1,77% | 96.967,00 |
| 10.04.2025 | 1,09 | 1,10 | 0,98 | 1,02 | 0,59% | 308.694,00 |
| 09.04.2025 | 0,97 | 1,10 | 0,95 | 1,01 | 4,33% | 491.890,00 |
| 08.04.2025 | 1,00 | 1,02 | 0,97 | 0,97 | -1,42% | 334.974,00 |
| 07.04.2025 | 0,94 | 1,01 | 0,86 | 0,98 | 2,93% | 973.704,00 |
| 04.04.2025 | 1,06 | 1,09 | 0,93 | 0,96 | -10,49% | 1.564.332,00 |
| 03.04.2025 | 1,11 | 1,11 | 1,06 | 1,07 | -3,26% | 497.900,00 |
| 02.04.2025 | 1,14 | 1,14 | 1,09 | 1,10 | -2,30% | 146.772,00 |
| 01.04.2025 | 1,13 | 1,14 | 1,11 | 1,13 | 1,07% | 223.994,00 |
| 31.03.2025 | 1,16 | 1,17 | 1,09 | 1,12 | -2,95% | 797.205,00 |
| 28.03.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -2,21% | 358.112,00 |
| 27.03.2025 | 1,21 | 1,21 | 1,15 | 1,18 | -0,51% | 267.401,00 |
| 26.03.2025 | 1,15 | 1,22 | 1,15 | 1,18 | 1,37% | 881.599,00 |
| 25.03.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 1,39% | 239.437,00 |
| 24.03.2025 | 1,15 | 1,18 | 1,15 | 1,15 | 0,35% | 210.823,00 |
| 21.03.2025 | 1,17 | 1,19 | 1,14 | 1,15 | -3,37% | 302.985,00 |
| 20.03.2025 | 1,22 | 1,24 | 1,15 | 1,19 | -4,50% | 434.602,00 |
| 19.03.2025 | 1,24 | 1,25 | 1,19 | 1,24 | 0,48% | 413.584,00 |
| 18.03.2025 | 1,19 | 1,26 | 1,19 | 1,24 | 4,56% | 869.841,00 |
| 17.03.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 3,50% | 648.645,00 |
| 14.03.2025 | 1,13 | 1,19 | 1,13 | 1,14 | 0,18% | 639.846,00 |
| 13.03.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 1,60% | 213.478,00 |
| 12.03.2025 | 1,12 | 1,14 | 1,12 | 1,12 | 0,18% | 274.677,00 |
| 11.03.2025 | 1,14 | 1,16 | 1,12 | 1,12 | -0,88% | 320.704,00 |
| 10.03.2025 | 1,17 | 1,18 | 1,13 | 1,13 | -4,23% | 394.264,00 |
| 07.03.2025 | 1,14 | 1,18 | 1,13 | 1,18 | 0,34% | 228.156,00 |
| 06.03.2025 | 1,15 | 1,19 | 1,14 | 1,18 | 1,73% | 973.626,00 |
| 05.03.2025 | 1,05 | 1,17 | 1,05 | 1,16 | 10,29% | 1.033.444,00 |
| 04.03.2025 | 1,08 | 1,12 | 1,04 | 1,05 | -2,96% | 506.668,00 |
| 03.03.2025 | 1,09 | 1,12 | 1,06 | 1,08 | 0,00% | 444.033,00 |
| 28.02.2025 | 1,11 | 1,11 | 1,05 | 1,08 | -0,92% | 356.442,00 |
| 27.02.2025 | 1,10 | 1,12 | 1,09 | 1,09 | -0,55% | 444.243,00 |
| 26.02.2025 | 1,10 | 1,12 | 1,10 | 1,10 | -1,79% | 286.320,00 |
| 25.02.2025 | 1,11 | 1,12 | 1,09 | 1,12 | 2,01% | 457.220,00 |
| 24.02.2025 | 1,12 | 1,13 | 1,09 | 1,10 | -0,54% | 448.670,00 |
| 21.02.2025 | 1,11 | 1,14 | 1,09 | 1,10 | 0,18% | 363.503,00 |
| 20.02.2025 | 1,09 | 1,12 | 1,09 | 1,10 | 0,55% | 237.456,00 |
| 19.02.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -2,32% | 326.045,00 |
| 18.02.2025 | 1,15 | 1,15 | 1,08 | 1,12 | -1,06% | 592.306,00 |
| 17.02.2025 | 1,15 | 1,17 | 1,13 | 1,13 | -0,88% | 675.152,00 |
| 14.02.2025 | 1,14 | 1,17 | 1,13 | 1,14 | 1,42% | 1.048.386,00 |
| 13.02.2025 | 1,10 | 1,17 | 1,08 | 1,13 | 2,36% | 743.236,00 |
| 12.02.2025 | 1,18 | 1,22 | 1,01 | 1,10 | -6,94% | 2.592.319,00 |
| 11.02.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -2,80% | 568.964,00 |
| 10.02.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | 290.123,00 |
| 07.02.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,17% | 188.146,00 |
| 06.02.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -1,65% | 351.992,00 |
| 05.02.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 0,00% | 299.774,00 |
| 04.02.2025 | 1,19 | 1,22 | 1,18 | 1,21 | 2,53% | 801.114,00 |
| 03.02.2025 | 1,18 | 1,22 | 1,18 | 1,18 | 0,17% | 576.523,00 |
| 31.01.2025 | 1,19 | 1,22 | 1,18 | 1,18 | 0,00% | 328.167,00 |
| 30.01.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -2,15% | 384.596,00 |
| 29.01.2025 | 1,19 | 1,21 | 1,17 | 1,21 | 2,03% | 529.112,00 |
| 28.01.2025 | 1,19 | 1,22 | 1,17 | 1,18 | -0,50% | 666.587,00 |
| 27.01.2025 | 1,16 | 1,24 | 1,15 | 1,19 | 2,23% | 975.753,00 |
| 24.01.2025 | 1,24 | 1,24 | 1,15 | 1,16 | -6,13% | 860.504,00 |
| 23.01.2025 | 1,14 | 1,27 | 1,14 | 1,24 | 8,77% | 1.525.739,00 |
| 22.01.2025 | 1,11 | 1,15 | 1,09 | 1,14 | 3,07% | 908.454,00 |
| 21.01.2025 | 1,08 | 1,11 | 1,05 | 1,11 | 2,41% | 957.943,00 |
| 20.01.2025 | 0,99 | 1,09 | 0,99 | 1,08 | 10,54% | 2.166.845,00 |
| 17.01.2025 | 0,95 | 0,98 | 0,95 | 0,98 | 1,35% | 171.712,00 |
| 16.01.2025 | 0,97 | 0,97 | 0,95 | 0,96 | -1,43% | 160.899,00 |