0,983€
0,26%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 1,00 | 1,00 | 0,97 | 0,99 | 0,92% | 222.604,00 |
| 10.10.2024 | 0,99 | 1,01 | 0,97 | 0,98 | -1,11% | 237.651,00 |
| 09.10.2024 | 1,00 | 1,01 | 0,98 | 0,99 | -0,50% | 585.888,00 |
| 08.10.2024 | 1,01 | 1,02 | 1,00 | 1,00 | -0,60% | 104.254,00 |
| 07.10.2024 | 1,01 | 1,02 | 1,00 | 1,00 | 0,50% | 69.542,00 |
| 04.10.2024 | 0,99 | 1,03 | 0,99 | 1,00 | -1,09% | 118.623,00 |
| 03.10.2024 | 1,01 | 1,01 | 1,00 | 1,01 | 0,20% | 155.382,00 |
| 02.10.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -2,33% | 188.903,00 |
| 01.10.2024 | 1,06 | 1,06 | 1,01 | 1,03 | -0,96% | 135.512,00 |
| 30.09.2024 | 1,04 | 1,06 | 1,02 | 1,04 | -0,19% | 203.560,00 |
| 27.09.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 1,96% | 139.428,00 |
| 26.09.2024 | 1,01 | 1,03 | 0,99 | 1,02 | 0,79% | 218.666,00 |
| 25.09.2024 | 1,00 | 1,01 | 0,99 | 1,01 | -0,39% | 106.443,00 |
| 24.09.2024 | 1,02 | 1,04 | 1,00 | 1,02 | -0,97% | 127.249,00 |
| 23.09.2024 | 1,03 | 1,05 | 0,99 | 1,03 | -2,28% | 181.097,00 |
| 20.09.2024 | 1,07 | 1,07 | 1,03 | 1,05 | -1,68% | 106.760,00 |
| 19.09.2024 | 1,03 | 1,07 | 1,03 | 1,07 | 4,29% | 244.295,00 |
| 18.09.2024 | 1,04 | 1,05 | 1,01 | 1,03 | 1,38% | 238.025,00 |
| 17.09.2024 | 1,01 | 1,04 | 0,99 | 1,01 | -0,39% | 194.642,00 |
| 16.09.2024 | 1,03 | 1,03 | 0,99 | 1,02 | -0,78% | 219.942,00 |
| 13.09.2024 | 0,99 | 1,03 | 0,99 | 1,02 | 1,59% | 82.872,00 |
| 12.09.2024 | 1,02 | 1,03 | 0,99 | 1,01 | 1,51% | 159.431,00 |
| 11.09.2024 | 1,01 | 1,02 | 0,99 | 0,99 | 0,71% | 97.107,00 |
| 10.09.2024 | 1,01 | 1,02 | 0,99 | 0,99 | -2,95% | 73.297,00 |
| 09.09.2024 | 0,99 | 1,02 | 0,99 | 1,02 | 2,52% | 109.023,00 |
| 06.09.2024 | 1,00 | 1,03 | 0,99 | 0,99 | -2,84% | 142.396,00 |
| 05.09.2024 | 1,02 | 1,05 | 1,01 | 1,02 | -0,58% | 61.974,00 |
| 04.09.2024 | 1,02 | 1,03 | 1,01 | 1,03 | 1,18% | 132.259,00 |
| 03.09.2024 | 1,08 | 1,08 | 1,01 | 1,01 | -4,16% | 111.557,00 |
| 02.09.2024 | 1,06 | 1,08 | 1,03 | 1,06 | 1,54% | 190.235,00 |
| 30.08.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -1,51% | 90.938,00 |
| 29.08.2024 | 1,04 | 1,06 | 1,02 | 1,06 | 1,15% | 337.042,00 |
| 28.08.2024 | 1,01 | 1,05 | 1,00 | 1,05 | 1,75% | 216.865,00 |
| 27.08.2024 | 1,02 | 1,03 | 1,01 | 1,03 | 0,19% | 96.385,00 |
| 26.08.2024 | 1,00 | 1,03 | 1,00 | 1,03 | -0,19% | 55.545,00 |
| 23.08.2024 | 1,01 | 1,03 | 1,00 | 1,03 | 2,59% | 122.255,00 |
| 22.08.2024 | 1,01 | 1,02 | 1,00 | 1,00 | 0,00% | 118.987,00 |
| 21.08.2024 | 1,00 | 1,02 | 0,99 | 1,00 | -1,57% | 47.335,00 |
| 20.08.2024 | 1,02 | 1,02 | 0,98 | 1,02 | 1,80% | 173.594,00 |
| 19.08.2024 | 1,00 | 1,02 | 1,00 | 1,00 | -0,20% | 309.475,00 |
| 16.08.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -1,57% | 105.151,00 |
| 15.08.2024 | 0,99 | 1,02 | 0,98 | 1,02 | 0,59% | 107.860,00 |
| 14.08.2024 | 1,01 | 1,01 | 0,99 | 1,01 | 1,61% | 118.988,00 |
| 13.08.2024 | 1,01 | 1,02 | 0,99 | 1,00 | 0,50% | 70.369,00 |
| 12.08.2024 | 1,00 | 1,02 | 0,99 | 0,99 | -3,22% | 122.389,00 |
| 09.08.2024 | 1,01 | 1,04 | 0,99 | 1,02 | 0,59% | 138.385,00 |
| 08.08.2024 | 1,01 | 1,03 | 0,98 | 1,02 | 1,60% | 153.352,00 |
| 07.08.2024 | 0,98 | 1,04 | 0,96 | 1,00 | 4,27% | 260.396,00 |
| 06.08.2024 | 0,99 | 1,02 | 0,95 | 0,96 | -0,41% | 361.409,00 |
| 05.08.2024 | 0,97 | 1,01 | 0,92 | 0,97 | -5,58% | 798.458,00 |
| 02.08.2024 | 1,05 | 1,05 | 0,99 | 1,02 | -2,67% | 572.371,00 |
| 01.08.2024 | 1,16 | 1,19 | 1,05 | 1,05 | -6,91% | 594.584,00 |
| 31.07.2024 | 1,12 | 1,15 | 1,12 | 1,13 | -2,08% | 57.125,00 |
| 30.07.2024 | 1,11 | 1,15 | 1,09 | 1,15 | 6,27% | 185.566,00 |
| 29.07.2024 | 1,13 | 1,17 | 1,08 | 1,08 | -4,07% | 436.910,00 |
| 26.07.2024 | 1,15 | 1,18 | 1,13 | 1,13 | -1,91% | 83.317,00 |
| 25.07.2024 | 1,19 | 1,20 | 1,12 | 1,15 | -4,00% | 536.011,00 |
| 24.07.2024 | 1,21 | 1,23 | 1,20 | 1,20 | -1,15% | 63.380,00 |
| 23.07.2024 | 1,19 | 1,24 | 1,19 | 1,21 | -0,82% | 71.503,00 |
| 22.07.2024 | 1,21 | 1,22 | 1,18 | 1,22 | 2,34% | 129.588,00 |
| 19.07.2024 | 1,21 | 1,24 | 1,19 | 1,20 | -3,08% | 161.792,00 |
| 18.07.2024 | 1,24 | 1,25 | 1,21 | 1,23 | -1,12% | 160.520,00 |
| 17.07.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -0,32% | 325.122,00 |
| 16.07.2024 | 1,29 | 1,31 | 1,24 | 1,25 | -4,28% | 312.382,00 |
| 15.07.2024 | 1,28 | 1,34 | 1,27 | 1,31 | 0,77% | 686.856,00 |
| 12.07.2024 | 1,22 | 1,30 | 1,22 | 1,30 | 6,57% | 319.458,00 |
| 11.07.2024 | 1,19 | 1,25 | 1,19 | 1,22 | 2,18% | 256.175,00 |
| 10.07.2024 | 1,20 | 1,21 | 1,19 | 1,19 | -0,83% | 141.643,00 |
| 09.07.2024 | 1,22 | 1,24 | 1,20 | 1,20 | -1,48% | 113.713,00 |
| 08.07.2024 | 1,21 | 1,26 | 1,19 | 1,22 | 0,66% | 367.784,00 |
| 05.07.2024 | 1,23 | 1,25 | 1,19 | 1,21 | -2,88% | 680.048,00 |
| 04.07.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 1,30% | 157.245,00 |
| 03.07.2024 | 1,24 | 1,26 | 1,22 | 1,23 | -1,44% | 291.143,00 |
| 02.07.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -0,95% | 169.843,00 |
| 01.07.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -1,25% | 226.872,00 |
| 28.06.2024 | 1,33 | 1,33 | 1,26 | 1,28 | -1,84% | 229.827,00 |
| 27.06.2024 | 1,29 | 1,33 | 1,27 | 1,30 | 2,20% | 241.212,00 |
| 26.06.2024 | 1,32 | 1,34 | 1,26 | 1,27 | -4,78% | 321.520,00 |
| 25.06.2024 | 1,31 | 1,35 | 1,30 | 1,34 | 2,76% | 346.657,00 |
| 24.06.2024 | 1,29 | 1,32 | 1,26 | 1,30 | 0,93% | 166.293,00 |
| 21.06.2024 | 1,28 | 1,29 | 1,25 | 1,29 | 1,57% | 385.501,00 |
| 20.06.2024 | 1,24 | 1,28 | 1,22 | 1,27 | 4,96% | 249.741,00 |
| 19.06.2024 | 1,31 | 1,34 | 1,21 | 1,21 | -6,20% | 904.369,00 |
| 18.06.2024 | 1,39 | 1,40 | 1,21 | 1,29 | -6,79% | 870.949,00 |
| 17.06.2024 | 1,37 | 1,40 | 1,34 | 1,38 | 2,67% | 552.960,00 |
| 14.06.2024 | 1,30 | 1,37 | 1,30 | 1,35 | 2,90% | 968.971,00 |
| 13.06.2024 | 1,25 | 1,33 | 1,24 | 1,31 | 4,97% | 1.571.859,00 |
| 12.06.2024 | 1,20 | 1,26 | 1,19 | 1,25 | 4,00% | 888.453,00 |
| 11.06.2024 | 1,14 | 1,21 | 1,14 | 1,20 | 2,04% | 944.439,00 |
| 10.06.2024 | 1,16 | 1,18 | 1,13 | 1,18 | 0,34% | 191.049,00 |
| 07.06.2024 | 1,18 | 1,19 | 1,14 | 1,17 | -1,51% | 537.545,00 |
| 06.06.2024 | 1,19 | 1,23 | 1,17 | 1,19 | -0,50% | 577.715,00 |
| 05.06.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 1,01% | 207.187,00 |
| 04.06.2024 | 1,20 | 1,21 | 1,17 | 1,18 | -1,00% | 361.472,00 |
| 03.06.2024 | 1,17 | 1,24 | 1,17 | 1,20 | 1,36% | 927.029,00 |
| 31.05.2024 | 1,16 | 1,18 | 1,12 | 1,18 | 0,68% | 267.467,00 |
| 30.05.2024 | 1,18 | 1,18 | 1,15 | 1,17 | -0,17% | 173.087,00 |
| 29.05.2024 | 1,19 | 1,20 | 1,17 | 1,17 | -1,01% | 650.065,00 |
| 28.05.2024 | 1,17 | 1,20 | 1,16 | 1,19 | 1,54% | 574.591,00 |
| 27.05.2024 | 1,12 | 1,19 | 1,10 | 1,17 | 3,91% | 663.773,00 |