1,398€
-2,55%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 1,39 | 1,40 | 1,32 | 1,39 | -2,79% | 843.779,00 |
| 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 |
| 26.06.2026 | 1,44 | 1,44 | 1,39 | 1,42 | -2,54% | 323.138,00 |
| 25.06.2026 | 1,41 | 1,48 | 1,39 | 1,46 | 4,96% | 361.075,00 |
| 24.06.2026 | 1,41 | 1,47 | 1,36 | 1,39 | -1,97% | 595.438,00 |
| 23.06.2026 | 1,49 | 1,50 | 1,41 | 1,42 | -6,28% | 497.692,00 |
| 22.06.2026 | 1,53 | 1,53 | 1,47 | 1,51 | -0,46% | 283.297,00 |
| 19.06.2026 | 1,50 | 1,57 | 1,50 | 1,52 | 0,26% | 174.631,00 |
| 18.06.2026 | 1,56 | 1,56 | 1,49 | 1,52 | -0,79% | 337.252,00 |
| 17.06.2026 | 1,54 | 1,60 | 1,51 | 1,53 | -0,20% | 358.107,00 |
| 16.06.2026 | 1,58 | 1,62 | 1,50 | 1,53 | -3,10% | 617.912,00 |
| 15.06.2026 | 1,60 | 1,66 | 1,56 | 1,58 | 0,00% | 1.096.883,00 |
| 12.06.2026 | 1,56 | 1,58 | 1,51 | 1,58 | 3,61% | 778.349,00 |
| 11.06.2026 | 1,50 | 1,63 | 1,46 | 1,53 | 4,38% | 1.487.951,00 |
| 10.06.2026 | 1,39 | 1,48 | 1,36 | 1,46 | 5,56% | 1.987.197,00 |
| 09.06.2026 | 1,38 | 1,42 | 1,35 | 1,38 | 0,00% | 717.960,00 |
| 08.06.2026 | 1,37 | 1,39 | 1,35 | 1,38 | 0,51% | 529.470,00 |
| 05.06.2026 | 1,42 | 1,42 | 1,37 | 1,38 | -2,41% | 395.879,00 |
| 04.06.2026 | 1,41 | 1,43 | 1,39 | 1,41 | -0,63% | 264.623,00 |
| 03.06.2026 | 1,47 | 1,47 | 1,40 | 1,42 | -2,74% | 664.591,00 |
| 02.06.2026 | 1,44 | 1,47 | 1,44 | 1,46 | 1,67% | 371.878,00 |
| 01.06.2026 | 1,49 | 1,49 | 1,42 | 1,44 | -3,62% | 475.936,00 |
| 29.05.2026 | 1,50 | 1,55 | 1,47 | 1,49 | -1,72% | 654.680,00 |
| 28.05.2026 | 1,46 | 1,59 | 1,44 | 1,52 | 4,55% | 1.331.888,00 |
| 27.05.2026 | 1,44 | 1,47 | 1,42 | 1,45 | 2,47% | 540.237,00 |
| 26.05.2026 | 1,43 | 1,45 | 1,39 | 1,42 | -0,98% | 596.537,00 |
| 25.05.2026 | 1,37 | 1,45 | 1,35 | 1,43 | 5,85% | 715.604,00 |
| 22.05.2026 | 1,36 | 1,38 | 1,32 | 1,35 | -2,10% | 566.050,00 |
| 21.05.2026 | 1,39 | 1,41 | 1,34 | 1,38 | -0,72% | 519.891,00 |
| 20.05.2026 | 1,38 | 1,42 | 1,34 | 1,39 | -0,50% | 338.137,00 |
| 19.05.2026 | 1,40 | 1,42 | 1,35 | 1,40 | -0,92% | 631.574,00 |
| 18.05.2026 | 1,40 | 1,41 | 1,36 | 1,41 | 1,29% | 273.775,00 |
| 15.05.2026 | 1,43 | 1,43 | 1,38 | 1,39 | -2,39% | 349.227,00 |
| 14.05.2026 | 1,39 | 1,43 | 1,39 | 1,43 | 2,74% | 218.072,00 |
| 13.05.2026 | 1,39 | 1,41 | 1,39 | 1,39 | -0,29% | 343.273,00 |
| 12.05.2026 | 1,41 | 1,43 | 1,39 | 1,39 | -2,04% | 510.149,00 |
| 11.05.2026 | 1,47 | 1,47 | 1,41 | 1,42 | -2,81% | 596.678,00 |
| 08.05.2026 | 1,45 | 1,47 | 1,42 | 1,46 | 0,69% | 431.779,00 |
| 07.05.2026 | 1,47 | 1,51 | 1,45 | 1,45 | -1,76% | 713.967,00 |
| 06.05.2026 | 1,48 | 1,51 | 1,46 | 1,48 | 1,23% | 398.312,00 |
| 05.05.2026 | 1,50 | 1,50 | 1,45 | 1,46 | -3,44% | 691.877,00 |
| 04.05.2026 | 1,49 | 1,52 | 1,46 | 1,51 | 1,41% | 486.550,00 |
| 30.04.2026 | 1,46 | 1,50 | 1,45 | 1,49 | 1,92% | 590.046,00 |
| 29.04.2026 | 1,47 | 1,51 | 1,45 | 1,46 | -0,61% | 200.602,00 |
| 28.04.2026 | 1,45 | 1,48 | 1,45 | 1,47 | -0,34% | 298.891,00 |
| 27.04.2026 | 1,47 | 1,49 | 1,44 | 1,48 | 1,65% | 347.725,00 |
| 24.04.2026 | 1,48 | 1,51 | 1,43 | 1,45 | -3,65% | 922.195,00 |
| 23.04.2026 | 1,50 | 1,52 | 1,48 | 1,51 | -1,18% | 666.771,00 |
| 22.04.2026 | 1,49 | 1,57 | 1,49 | 1,53 | 1,87% | 1.594.582,00 |
| 21.04.2026 | 1,63 | 1,63 | 1,48 | 1,50 | -8,33% | 1.913.531,00 |
| 20.04.2026 | 1,64 | 1,67 | 1,58 | 1,63 | -0,18% | 940.926,00 |
| 17.04.2026 | 1,56 | 1,65 | 1,52 | 1,64 | 4,34% | 2.321.469,00 |
| 16.04.2026 | 1,71 | 1,71 | 1,53 | 1,57 | -8,36% | 3.932.779,00 |
| 15.04.2026 | 2,00 | 2,00 | 1,68 | 1,71 | -13,15% | 6.825.734,00 |
| 14.04.2026 | 1,41 | 2,15 | 1,41 | 1,97 | 43,80% | 8.667.704,00 |
| 13.04.2026 | 1,37 | 1,41 | 1,35 | 1,37 | -0,44% | 289.100,00 |
| 10.04.2026 | 1,42 | 1,42 | 1,38 | 1,38 | -3,37% | 123.699,00 |
| 09.04.2026 | 1,42 | 1,45 | 1,38 | 1,42 | -0,90% | 126.925,00 |
| 08.04.2026 | 1,40 | 1,47 | 1,39 | 1,44 | 5,90% | 444.949,00 |
| 07.04.2026 | 1,37 | 1,39 | 1,33 | 1,36 | -1,24% | 321.553,00 |
| 02.04.2026 | 1,42 | 1,42 | 1,34 | 1,37 | -3,38% | 465.644,00 |
| 01.04.2026 | 1,37 | 1,44 | 1,37 | 1,42 | 5,65% | 338.448,00 |
| 31.03.2026 | 1,38 | 1,39 | 1,33 | 1,35 | -0,88% | 169.532,00 |
| 30.03.2026 | 1,34 | 1,39 | 1,32 | 1,36 | 0,44% | 186.522,00 |