1,705€
2,87%
Echtzeit-Aktienkurs HEIDELBERG.DRUCKMA.O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG.DRUCKMA.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 1,67 | 1,73 | 1,67 | 1,69 | 2,17% | 118.705,00 |
| 01.06.2023 | 1,65 | 1,67 | 1,63 | 1,66 | -0,24% | 66.621,00 |
| 31.05.2023 | 1,70 | 1,70 | 1,65 | 1,66 | -2,81% | 120.727,00 |
| 30.05.2023 | 1,70 | 1,72 | 1,68 | 1,71 | 0,65% | 100.497,00 |
| 29.05.2023 | 1,67 | 1,70 | 1,67 | 1,70 | 0,47% | 25.692,00 |
| 26.05.2023 | 1,67 | 1,71 | 1,65 | 1,69 | -0,24% | 81.419,00 |
| 25.05.2023 | 1,68 | 1,70 | 1,64 | 1,69 | 2,54% | 126.267,00 |
| 24.05.2023 | 1,73 | 1,73 | 1,65 | 1,65 | -2,94% | 344.300,00 |
| 23.05.2023 | 1,72 | 1,75 | 1,70 | 1,70 | -2,58% | 94.011,00 |
| 22.05.2023 | 1,75 | 1,77 | 1,71 | 1,75 | 0,29% | 148.318,00 |
| 19.05.2023 | 1,74 | 1,78 | 1,73 | 1,74 | 1,34% | 246.158,00 |
| 18.05.2023 | 1,72 | 1,74 | 1,70 | 1,72 | 0,00% | 51.941,00 |
| 17.05.2023 | 1,72 | 1,72 | 1,69 | 1,72 | -0,23% | 158.409,00 |
| 16.05.2023 | 1,73 | 1,74 | 1,70 | 1,72 | 0,06% | 82.419,00 |
| 15.05.2023 | 1,72 | 1,76 | 1,71 | 1,72 | 0,06% | 70.698,00 |
| 12.05.2023 | 1,76 | 1,76 | 1,72 | 1,72 | -2,16% | 68.220,00 |
| 11.05.2023 | 1,75 | 1,78 | 1,74 | 1,76 | -0,85% | 99.141,00 |
| 10.05.2023 | 1,78 | 1,78 | 1,75 | 1,77 | 0,34% | 103.800,00 |
| 09.05.2023 | 1,81 | 1,81 | 1,75 | 1,77 | -1,72% | 161.362,00 |
| 08.05.2023 | 1,82 | 1,82 | 1,75 | 1,80 | -1,05% | 169.189,00 |
| 05.05.2023 | 1,75 | 1,85 | 1,75 | 1,82 | 2,89% | 306.763,00 |
| 04.05.2023 | 1,79 | 1,79 | 1,73 | 1,77 | -1,28% | 252.127,00 |
| 03.05.2023 | 1,76 | 1,80 | 1,76 | 1,79 | 1,59% | 134.668,00 |
| 02.05.2023 | 1,86 | 1,89 | 1,75 | 1,76 | -5,22% | 318.009,00 |
| 28.04.2023 | 1,79 | 1,89 | 1,78 | 1,86 | 3,39% | 385.618,00 |
| 27.04.2023 | 1,79 | 1,96 | 1,75 | 1,80 | -0,06% | 1.252.806,00 |
| 26.04.2023 | 1,68 | 1,82 | 1,67 | 1,80 | 6,45% | 537.567,00 |
| 25.04.2023 | 1,69 | 1,71 | 1,69 | 1,69 | -0,88% | 177.098,00 |
| 24.04.2023 | 1,70 | 1,73 | 1,69 | 1,71 | -0,70% | 108.743,00 |
| 21.04.2023 | 1,71 | 1,72 | 1,69 | 1,72 | -1,04% | 174.983,00 |
| 20.04.2023 | 1,73 | 1,74 | 1,70 | 1,74 | 1,88% | 99.481,00 |
| 19.04.2023 | 1,71 | 1,74 | 1,69 | 1,70 | -0,41% | 81.573,00 |
| 18.04.2023 | 1,68 | 1,75 | 1,68 | 1,71 | 2,03% | 241.638,00 |
| 17.04.2023 | 1,67 | 1,71 | 1,65 | 1,68 | 1,51% | 294.621,00 |
| 14.04.2023 | 1,62 | 1,66 | 1,61 | 1,65 | 1,91% | 310.673,00 |
| 13.04.2023 | 1,58 | 1,62 | 1,57 | 1,62 | 3,45% | 244.846,00 |
| 12.04.2023 | 1,60 | 1,61 | 1,55 | 1,57 | -1,82% | 125.427,00 |
| 11.04.2023 | 1,60 | 1,62 | 1,55 | 1,60 | -1,42% | 282.580,00 |
| 06.04.2023 | 1,60 | 1,62 | 1,58 | 1,62 | 0,56% | 177.698,00 |
| 05.04.2023 | 1,69 | 1,69 | 1,59 | 1,61 | -3,13% | 234.493,00 |
| 04.04.2023 | 1,69 | 1,70 | 1,66 | 1,66 | -1,37% | 130.802,00 |
| 03.04.2023 | 1,70 | 1,72 | 1,66 | 1,68 | -2,26% | 265.369,00 |
| 31.03.2023 | 1,75 | 1,75 | 1,69 | 1,72 | -0,98% | 110.193,00 |
| 30.03.2023 | 1,74 | 1,74 | 1,70 | 1,74 | 0,40% | 157.591,00 |
| 29.03.2023 | 1,69 | 1,78 | 1,68 | 1,73 | 6,91% | 565.272,00 |
| 28.03.2023 | 1,69 | 1,69 | 1,61 | 1,62 | -2,70% | 68.074,00 |
| 27.03.2023 | 1,63 | 1,70 | 1,63 | 1,67 | 0,36% | 82.908,00 |
| 24.03.2023 | 1,70 | 1,70 | 1,62 | 1,66 | -0,24% | 86.899,00 |
| 23.03.2023 | 1,68 | 1,70 | 1,64 | 1,66 | -1,48% | 137.006,00 |
| 22.03.2023 | 1,67 | 1,69 | 1,65 | 1,69 | 1,20% | 58.225,00 |
| 21.03.2023 | 1,68 | 1,71 | 1,63 | 1,67 | 0,60% | 189.022,00 |
| 20.03.2023 | 1,62 | 1,66 | 1,57 | 1,66 | 0,97% | 246.222,00 |
| 17.03.2023 | 1,70 | 1,70 | 1,62 | 1,64 | -1,56% | 177.820,00 |
| 16.03.2023 | 1,63 | 1,70 | 1,63 | 1,67 | 1,34% | 137.244,00 |
| 15.03.2023 | 1,74 | 1,74 | 1,61 | 1,65 | -5,29% | 241.296,00 |
| 14.03.2023 | 1,68 | 1,74 | 1,67 | 1,74 | 4,07% | 125.537,00 |
| 13.03.2023 | 1,79 | 1,79 | 1,64 | 1,67 | -5,00% | 489.818,00 |
| 10.03.2023 | 1,76 | 1,80 | 1,72 | 1,76 | -1,40% | 181.673,00 |
| 09.03.2023 | 1,77 | 1,80 | 1,76 | 1,78 | 1,25% | 120.748,00 |
| 08.03.2023 | 1,77 | 1,80 | 1,76 | 1,76 | -0,34% | 107.484,00 |
| 07.03.2023 | 1,85 | 1,85 | 1,70 | 1,77 | -4,12% | 353.439,00 |
| 06.03.2023 | 1,83 | 1,85 | 1,80 | 1,84 | 2,39% | 262.983,00 |
| 03.03.2023 | 1,79 | 1,83 | 1,79 | 1,80 | 0,45% | 294.763,00 |
| 02.03.2023 | 1,74 | 1,79 | 1,70 | 1,79 | 3,76% | 220.547,00 |
| 01.03.2023 | 1,70 | 1,74 | 1,70 | 1,73 | 1,89% | 152.573,00 |
| 28.02.2023 | 1,71 | 1,72 | 1,66 | 1,70 | -1,40% | 117.426,00 |
| 27.02.2023 | 1,67 | 1,72 | 1,67 | 1,72 | 1,90% | 88.074,00 |
| 24.02.2023 | 1,71 | 1,74 | 1,66 | 1,69 | -1,34% | 193.056,00 |
| 23.02.2023 | 1,71 | 1,75 | 1,71 | 1,71 | -0,70% | 79.443,00 |
| 22.02.2023 | 1,73 | 1,73 | 1,69 | 1,72 | -0,35% | 195.373,00 |
| 21.02.2023 | 1,76 | 1,76 | 1,72 | 1,73 | -0,29% | 117.201,00 |
| 20.02.2023 | 1,78 | 1,78 | 1,72 | 1,73 | -2,47% | 221.159,00 |
| 17.02.2023 | 1,78 | 1,78 | 1,74 | 1,78 | -0,17% | 153.610,00 |
| 16.02.2023 | 1,81 | 1,83 | 1,77 | 1,78 | -1,38% | 252.501,00 |
| 15.02.2023 | 1,80 | 1,82 | 1,79 | 1,81 | 1,75% | 211.849,00 |
| 14.02.2023 | 1,79 | 1,82 | 1,75 | 1,78 | -2,04% | 101.258,00 |
| 13.02.2023 | 1,78 | 1,82 | 1,75 | 1,81 | 2,32% | 255.880,00 |
| 10.02.2023 | 1,87 | 1,88 | 1,75 | 1,77 | -4,78% | 822.028,00 |
| 09.02.2023 | 1,94 | 1,94 | 1,86 | 1,86 | -2,57% | 393.756,00 |
| 08.02.2023 | 1,97 | 1,99 | 1,78 | 1,91 | -3,54% | 1.536.977,00 |
| 07.02.2023 | 1,96 | 1,99 | 1,92 | 1,98 | 0,97% | 281.193,00 |
| 06.02.2023 | 1,99 | 2,02 | 1,95 | 1,96 | -1,95% | 445.365,00 |
| 03.02.2023 | 2,00 | 2,02 | 1,95 | 2,00 | 0,96% | 292.606,00 |
| 02.02.2023 | 1,94 | 2,00 | 1,93 | 1,98 | 3,02% | 473.744,00 |
| 01.02.2023 | 1,86 | 1,93 | 1,86 | 1,92 | 2,78% | 345.287,00 |
| 31.01.2023 | 1,86 | 1,90 | 1,84 | 1,87 | -0,21% | 267.035,00 |
| 30.01.2023 | 1,84 | 1,93 | 1,82 | 1,87 | 0,75% | 554.050,00 |
| 27.01.2023 | 1,67 | 1,91 | 1,66 | 1,86 | 10,06% | 1.323.610,00 |
| 26.01.2023 | 1,69 | 1,70 | 1,66 | 1,69 | 1,02% | 148.312,00 |
| 25.01.2023 | 1,70 | 1,71 | 1,64 | 1,67 | 0,12% | 153.270,00 |
| 24.01.2023 | 1,70 | 1,73 | 1,67 | 1,67 | -1,65% | 258.354,00 |
| 23.01.2023 | 1,67 | 1,71 | 1,65 | 1,70 | 2,29% | 343.597,00 |
| 20.01.2023 | 1,61 | 1,67 | 1,61 | 1,66 | 1,53% | 107.050,00 |
| 19.01.2023 | 1,69 | 1,69 | 1,60 | 1,64 | -3,31% | 429.950,00 |
| 18.01.2023 | 1,65 | 1,74 | 1,64 | 1,69 | 2,55% | 515.362,00 |
| 17.01.2023 | 1,65 | 1,68 | 1,63 | 1,65 | -1,02% | 282.462,00 |
| 16.01.2023 | 1,65 | 1,68 | 1,63 | 1,67 | 0,97% | 160.840,00 |
| 13.01.2023 | 1,65 | 1,69 | 1,63 | 1,65 | 0,12% | 179.636,00 |
| 12.01.2023 | 1,64 | 1,65 | 1,61 | 1,65 | 1,66% | 210.216,00 |
| 11.01.2023 | 1,62 | 1,66 | 1,62 | 1,62 | -0,55% | 80.851,00 |