1,038€
1,42%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,02 | 1,04 | 1,01 | 1,04 | 1,66% | 837.999,00 |
27.03.2024 | 1,04 | 1,04 | 1,01 | 1,02 | 0,99% | 430.334,00 |
26.03.2024 | 1,00 | 1,04 | 1,00 | 1,01 | 1,10% | 814.292,00 |
25.03.2024 | 1,00 | 1,01 | 0,99 | 1,00 | 0,80% | 439.084,00 |
22.03.2024 | 1,00 | 1,00 | 0,99 | 0,99 | -0,15% | 328.796,00 |
21.03.2024 | 1,02 | 1,02 | 0,99 | 1,00 | -0,45% | 502.711,00 |
20.03.2024 | 0,97 | 1,01 | 0,97 | 1,00 | 1,42% | 401.662,00 |
19.03.2024 | 0,99 | 1,00 | 0,96 | 0,99 | -0,20% | 829.249,00 |
18.03.2024 | 1,00 | 1,01 | 0,99 | 0,99 | -1,10% | 524.348,00 |
15.03.2024 | 1,00 | 1,02 | 0,99 | 1,00 | -0,10% | 543.165,00 |
14.03.2024 | 1,01 | 1,04 | 1,00 | 1,00 | -1,38% | 577.514,00 |
13.03.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -1,46% | 338.645,00 |
12.03.2024 | 1,04 | 1,04 | 1,02 | 1,03 | 1,38% | 268.459,00 |
11.03.2024 | 1,01 | 1,02 | 0,99 | 1,02 | 0,69% | 556.844,00 |
08.03.2024 | 1,03 | 1,03 | 1,00 | 1,01 | -1,56% | 542.393,00 |
07.03.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 0,79% | 247.288,00 |
06.03.2024 | 1,03 | 1,04 | 1,01 | 1,02 | -1,45% | 699.362,00 |
05.03.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -1,90% | 323.939,00 |
04.03.2024 | 1,05 | 1,07 | 1,05 | 1,05 | -0,10% | 326.283,00 |
01.03.2024 | 1,04 | 1,06 | 1,03 | 1,05 | 2,83% | 329.847,00 |
29.02.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -1,35% | 498.668,00 |
28.02.2024 | 1,07 | 1,07 | 1,03 | 1,04 | -3,26% | 477.970,00 |
27.02.2024 | 1,06 | 1,08 | 1,04 | 1,07 | 1,32% | 451.084,00 |
26.02.2024 | 1,05 | 1,06 | 1,04 | 1,06 | 1,05% | 422.918,00 |
23.02.2024 | 1,06 | 1,07 | 1,04 | 1,05 | -1,23% | 223.472,00 |
22.02.2024 | 1,02 | 1,07 | 1,02 | 1,06 | 3,62% | 810.872,00 |
21.02.2024 | 1,02 | 1,02 | 1,00 | 1,02 | 1,39% | 281.773,00 |
20.02.2024 | 1,01 | 1,01 | 0,99 | 1,01 | -0,39% | 413.188,00 |
19.02.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -1,27% | 286.243,00 |
16.02.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 2,09% | 313.174,00 |
15.02.2024 | 1,04 | 1,04 | 1,01 | 1,01 | -2,80% | 584.289,00 |
14.02.2024 | 1,02 | 1,04 | 0,99 | 1,03 | 0,19% | 665.793,00 |
13.02.2024 | 0,99 | 1,03 | 0,99 | 1,03 | 4,67% | 1.099.518,00 |
12.02.2024 | 1,00 | 1,01 | 0,98 | 0,99 | -1,10% | 762.325,00 |
09.02.2024 | 1,03 | 1,03 | 0,99 | 1,00 | -1,09% | 755.571,00 |
08.02.2024 | 0,95 | 1,04 | 0,95 | 1,01 | 8,74% | 1.679.118,00 |
07.02.2024 | 1,09 | 1,10 | 0,93 | 0,93 | -12,96% | 2.229.564,00 |
06.02.2024 | 1,05 | 1,08 | 1,05 | 1,07 | 1,04% | 521.128,00 |
05.02.2024 | 1,10 | 1,10 | 1,05 | 1,05 | -3,66% | 876.079,00 |
02.02.2024 | 1,14 | 1,14 | 1,09 | 1,09 | -1,62% | 434.280,00 |
01.02.2024 | 1,14 | 1,14 | 1,11 | 1,11 | 1,09% | 330.173,00 |
31.01.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -1,43% | 379.689,00 |
30.01.2024 | 1,12 | 1,12 | 1,10 | 1,12 | 1,18% | 262.799,00 |
29.01.2024 | 1,10 | 1,11 | 1,07 | 1,10 | -0,81% | 651.398,00 |
26.01.2024 | 1,10 | 1,11 | 1,09 | 1,11 | 0,91% | 515.477,00 |
25.01.2024 | 1,14 | 1,14 | 1,10 | 1,10 | -2,99% | 335.133,00 |
24.01.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 1,88% | 391.077,00 |
23.01.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 0,90% | 310.766,00 |
22.01.2024 | 1,09 | 1,12 | 1,09 | 1,11 | -0,36% | 350.706,00 |
19.01.2024 | 1,14 | 1,16 | 1,10 | 1,11 | -3,57% | 439.075,00 |
18.01.2024 | 1,10 | 1,15 | 1,09 | 1,15 | 5,41% | 479.495,00 |
17.01.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -2,94% | 497.187,00 |
16.01.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -2,43% | 366.012,00 |
15.01.2024 | 1,18 | 1,18 | 1,14 | 1,15 | -2,54% | 339.647,00 |
12.01.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 2,60% | 239.638,00 |
11.01.2024 | 1,16 | 1,18 | 1,15 | 1,15 | -1,03% | 211.336,00 |
10.01.2024 | 1,20 | 1,20 | 1,16 | 1,16 | -1,36% | 247.095,00 |
09.01.2024 | 1,19 | 1,19 | 1,17 | 1,18 | 0,00% | 164.717,00 |
08.01.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 0,94% | 218.283,00 |
05.01.2024 | 1,17 | 1,18 | 1,14 | 1,17 | 0,60% | 524.267,00 |
04.01.2024 | 1,15 | 1,18 | 1,14 | 1,16 | 0,17% | 669.952,00 |
03.01.2024 | 1,20 | 1,21 | 1,15 | 1,16 | -3,49% | 688.217,00 |
02.01.2024 | 1,24 | 1,27 | 1,20 | 1,20 | -2,99% | 1.030.486,00 |
29.12.2023 | 1,20 | 1,24 | 1,20 | 1,24 | 1,89% | 471.186,00 |
28.12.2023 | 1,17 | 1,22 | 1,17 | 1,22 | 0,66% | 925.972,00 |
27.12.2023 | 1,20 | 1,22 | 1,19 | 1,21 | 0,67% | 802.325,00 |
22.12.2023 | 1,20 | 1,20 | 1,18 | 1,20 | 0,17% | 307.021,00 |
21.12.2023 | 1,20 | 1,20 | 1,19 | 1,20 | -0,50% | 317.695,00 |
20.12.2023 | 1,18 | 1,21 | 1,18 | 1,20 | 1,01% | 437.799,00 |
19.12.2023 | 1,14 | 1,20 | 1,14 | 1,19 | 4,01% | 478.366,00 |
18.12.2023 | 1,17 | 1,18 | 1,13 | 1,15 | -3,70% | 530.645,00 |
15.12.2023 | 1,20 | 1,21 | 1,19 | 1,19 | -0,25% | 512.488,00 |
14.12.2023 | 1,13 | 1,20 | 1,13 | 1,19 | 5,86% | 575.514,00 |
13.12.2023 | 1,17 | 1,17 | 1,13 | 1,13 | -3,10% | 404.487,00 |
12.12.2023 | 1,21 | 1,21 | 1,16 | 1,16 | -2,76% | 315.709,00 |
11.12.2023 | 1,20 | 1,21 | 1,18 | 1,20 | -1,97% | 262.561,00 |
08.12.2023 | 1,23 | 1,23 | 1,20 | 1,22 | -0,73% | 455.254,00 |
07.12.2023 | 1,25 | 1,25 | 1,22 | 1,23 | -2,07% | 255.168,00 |
06.12.2023 | 1,25 | 1,27 | 1,24 | 1,26 | -1,18% | 189.743,00 |
05.12.2023 | 1,25 | 1,28 | 1,24 | 1,27 | 1,44% | 148.477,00 |
04.12.2023 | 1,27 | 1,29 | 1,24 | 1,25 | -1,11% | 587.145,00 |
01.12.2023 | 1,27 | 1,27 | 1,25 | 1,27 | 0,16% | 195.744,00 |
30.11.2023 | 1,25 | 1,28 | 1,25 | 1,26 | 0,24% | 363.775,00 |
29.11.2023 | 1,24 | 1,26 | 1,24 | 1,26 | 2,11% | 495.514,00 |
28.11.2023 | 1,23 | 1,24 | 1,21 | 1,24 | -0,96% | 239.670,00 |
27.11.2023 | 1,25 | 1,26 | 1,23 | 1,25 | 0,56% | 337.503,00 |
24.11.2023 | 1,25 | 1,25 | 1,23 | 1,24 | -0,32% | 100.077,00 |
23.11.2023 | 1,25 | 1,25 | 1,24 | 1,24 | -0,48% | 130.356,00 |
22.11.2023 | 1,26 | 1,27 | 1,25 | 1,25 | -0,32% | 231.559,00 |
21.11.2023 | 1,28 | 1,29 | 1,25 | 1,25 | -3,17% | 432.645,00 |
20.11.2023 | 1,31 | 1,32 | 1,28 | 1,30 | -0,46% | 426.028,00 |
17.11.2023 | 1,27 | 1,32 | 1,27 | 1,30 | 1,40% | 668.384,00 |
16.11.2023 | 1,35 | 1,35 | 1,28 | 1,28 | -3,39% | 661.670,00 |
15.11.2023 | 1,29 | 1,35 | 1,28 | 1,33 | 4,16% | 792.878,00 |
14.11.2023 | 1,23 | 1,28 | 1,22 | 1,28 | 4,34% | 474.504,00 |
13.11.2023 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | 269.861,00 |
10.11.2023 | 1,24 | 1,24 | 1,20 | 1,22 | -1,61% | 273.600,00 |
09.11.2023 | 1,23 | 1,25 | 1,20 | 1,24 | 3,85% | 578.648,00 |
08.11.2023 | 1,25 | 1,25 | 1,19 | 1,20 | -1,89% | 704.139,00 |
07.11.2023 | 1,23 | 1,23 | 1,19 | 1,22 | 0,16% | 547.060,00 |