2,125€
0,71%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2025 | 2,16 | 2,24 | 2,13 | 2,13 | 0,71% | 1.072.232,00 |
| 05.08.2025 | 2,28 | 2,28 | 2,10 | 2,11 | -7,46% | 967.897,00 |
| 04.08.2025 | 2,13 | 2,29 | 2,12 | 2,28 | 7,29% | 2.183.538,00 |
| 01.08.2025 | 2,12 | 2,20 | 1,96 | 2,13 | -3,41% | 3.351.724,00 |
| 31.07.2025 | 2,59 | 2,60 | 2,15 | 2,20 | -13,39% | 5.799.122,00 |
| 30.07.2025 | 2,30 | 2,80 | 2,23 | 2,54 | 14,93% | 15.226.522,00 |
| 29.07.2025 | 1,60 | 2,23 | 1,60 | 2,21 | 38,64% | 14.259.154,00 |
| 28.07.2025 | 1,62 | 1,64 | 1,59 | 1,59 | -1,85% | 705.471,00 |
| 25.07.2025 | 1,62 | 1,63 | 1,58 | 1,62 | 0,12% | 277.409,00 |
| 24.07.2025 | 1,70 | 1,70 | 1,58 | 1,62 | -2,17% | 811.355,00 |
| 23.07.2025 | 1,63 | 1,68 | 1,60 | 1,66 | 2,47% | 506.036,00 |
| 22.07.2025 | 1,61 | 1,63 | 1,60 | 1,62 | 0,37% | 267.574,00 |
| 21.07.2025 | 1,61 | 1,65 | 1,60 | 1,61 | -0,49% | 348.736,00 |
| 18.07.2025 | 1,66 | 1,66 | 1,55 | 1,62 | -2,29% | 803.887,00 |
| 17.07.2025 | 1,49 | 1,70 | 1,49 | 1,66 | 11,13% | 1.862.624,00 |
| 16.07.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -0,67% | 151.589,00 |
| 15.07.2025 | 1,46 | 1,56 | 1,44 | 1,50 | 3,02% | 406.586,00 |
| 14.07.2025 | 1,44 | 1,46 | 1,43 | 1,46 | -2,15% | 190.249,00 |
| 11.07.2025 | 1,49 | 1,49 | 1,45 | 1,49 | 1,36% | 142.325,00 |
| 10.07.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 0,14% | 424.657,00 |
| 09.07.2025 | 1,42 | 1,48 | 1,41 | 1,47 | 1,24% | 319.479,00 |
| 08.07.2025 | 1,42 | 1,46 | 1,40 | 1,45 | 0,28% | 339.233,00 |
| 07.07.2025 | 1,42 | 1,45 | 1,41 | 1,45 | 1,83% | 172.715,00 |
| 04.07.2025 | 1,45 | 1,47 | 1,42 | 1,42 | -2,07% | 213.591,00 |
| 03.07.2025 | 1,46 | 1,48 | 1,44 | 1,45 | -0,41% | 115.686,00 |
| 02.07.2025 | 1,48 | 1,48 | 1,45 | 1,46 | -0,41% | 318.146,00 |
| 01.07.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -1,48% | 121.891,00 |
| 30.06.2025 | 1,49 | 1,49 | 1,46 | 1,48 | 0,54% | 153.525,00 |
| 27.06.2025 | 1,45 | 1,48 | 1,45 | 1,48 | -0,27% | 188.169,00 |
| 26.06.2025 | 1,47 | 1,48 | 1,45 | 1,48 | 0,27% | 128.940,00 |
| 25.06.2025 | 1,46 | 1,49 | 1,45 | 1,48 | -0,81% | 84.952,00 |
| 24.06.2025 | 1,45 | 1,49 | 1,44 | 1,49 | 2,62% | 258.316,00 |
| 23.06.2025 | 1,46 | 1,49 | 1,41 | 1,45 | -2,55% | 509.793,00 |
| 20.06.2025 | 1,48 | 1,51 | 1,46 | 1,49 | 2,48% | 311.506,00 |
| 19.06.2025 | 1,49 | 1,52 | 1,45 | 1,45 | -2,55% | 239.536,00 |
| 18.06.2025 | 1,51 | 1,55 | 1,47 | 1,49 | -1,06% | 291.055,00 |
| 17.06.2025 | 1,57 | 1,60 | 1,50 | 1,51 | -4,08% | 628.336,00 |
| 16.06.2025 | 1,58 | 1,60 | 1,56 | 1,57 | -0,51% | 245.634,00 |
| 13.06.2025 | 1,62 | 1,62 | 1,53 | 1,58 | -3,90% | 673.777,00 |
| 12.06.2025 | 1,66 | 1,66 | 1,57 | 1,64 | -1,08% | 755.317,00 |
| 11.06.2025 | 1,54 | 1,66 | 1,52 | 1,66 | 8,21% | 1.895.297,00 |
| 10.06.2025 | 1,42 | 1,54 | 1,42 | 1,53 | 6,68% | 1.412.874,00 |
| 09.06.2025 | 1,41 | 1,45 | 1,41 | 1,44 | 0,00% | 493.658,00 |
| 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 |