1,427€
0,78%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,42 | 1,44 | 1,41 | 1,42 | 0,56% | - |
| 26.02.2026 | 1,45 | 1,45 | 1,40 | 1,42 | -1,39% | 546.972,00 |
| 25.02.2026 | 1,45 | 1,45 | 1,42 | 1,44 | -0,55% | 752.643,00 |
| 24.02.2026 | 1,45 | 1,47 | 1,44 | 1,44 | -1,77% | 654.017,00 |
| 23.02.2026 | 1,50 | 1,51 | 1,45 | 1,47 | -3,54% | 511.683,00 |
| 20.02.2026 | 1,53 | 1,54 | 1,49 | 1,52 | 1,20% | 627.803,00 |
| 19.02.2026 | 1,56 | 1,56 | 1,51 | 1,51 | -3,95% | 425.113,00 |
| 18.02.2026 | 1,54 | 1,57 | 1,54 | 1,57 | 1,55% | 434.853,00 |
| 17.02.2026 | 1,57 | 1,57 | 1,51 | 1,54 | 0,92% | 723.740,00 |
| 16.02.2026 | 1,56 | 1,57 | 1,52 | 1,53 | -1,03% | 375.640,00 |
| 13.02.2026 | 1,53 | 1,57 | 1,53 | 1,55 | 1,44% | 578.874,00 |
| 12.02.2026 | 1,57 | 1,60 | 1,52 | 1,52 | -2,06% | 837.752,00 |
| 11.02.2026 | 1,58 | 1,60 | 1,54 | 1,56 | -2,02% | 804.724,00 |
| 10.02.2026 | 1,53 | 1,61 | 1,53 | 1,59 | 2,98% | 1.223.846,00 |
| 09.02.2026 | 1,56 | 1,57 | 1,52 | 1,54 | 2,25% | 761.878,00 |
| 06.02.2026 | 1,56 | 1,57 | 1,48 | 1,51 | -5,16% | 2.209.068,00 |
| 05.02.2026 | 1,88 | 1,88 | 1,57 | 1,59 | -14,05% | 3.896.044,00 |
| 04.02.2026 | 1,90 | 1,93 | 1,85 | 1,85 | -1,80% | 826.748,00 |
| 03.02.2026 | 1,90 | 1,92 | 1,86 | 1,88 | 1,73% | 593.811,00 |
| 02.02.2026 | 1,82 | 1,87 | 1,80 | 1,85 | 0,54% | 600.347,00 |
| 30.01.2026 | 1,86 | 1,88 | 1,84 | 1,84 | -0,43% | 397.615,00 |
| 29.01.2026 | 1,89 | 1,91 | 1,84 | 1,85 | -2,12% | 691.782,00 |
| 28.01.2026 | 1,89 | 1,93 | 1,88 | 1,89 | 0,00% | 376.471,00 |
| 27.01.2026 | 1,91 | 1,93 | 1,88 | 1,89 | -3,57% | 733.329,00 |
| 26.01.2026 | 1,90 | 1,99 | 1,89 | 1,96 | 2,83% | 726.099,00 |
| 23.01.2026 | 1,93 | 1,93 | 1,90 | 1,91 | -1,45% | 361.059,00 |
| 22.01.2026 | 1,96 | 1,97 | 1,90 | 1,93 | 3,53% | 902.760,00 |
| 21.01.2026 | 1,89 | 1,90 | 1,80 | 1,87 | -0,43% | 1.147.230,00 |
| 20.01.2026 | 1,98 | 1,98 | 1,88 | 1,88 | -3,99% | 538.310,00 |
| 19.01.2026 | 1,99 | 1,99 | 1,94 | 1,95 | -4,91% | 743.657,00 |
| 16.01.2026 | 1,99 | 2,07 | 1,97 | 2,06 | 3,16% | 842.684,00 |
| 15.01.2026 | 1,98 | 2,04 | 1,98 | 1,99 | 0,71% | 674.553,00 |
| 14.01.2026 | 1,98 | 1,99 | 1,95 | 1,98 | -0,30% | 358.848,00 |
| 13.01.2026 | 1,97 | 2,01 | 1,95 | 1,98 | 0,81% | 865.876,00 |
| 12.01.2026 | 2,01 | 2,01 | 1,96 | 1,97 | -1,11% | 443.632,00 |
| 09.01.2026 | 1,98 | 2,01 | 1,96 | 1,99 | 1,63% | 532.463,00 |
| 08.01.2026 | 1,99 | 1,99 | 1,95 | 1,96 | -1,41% | 272.197,00 |
| 07.01.2026 | 1,97 | 2,00 | 1,95 | 1,99 | 1,12% | 629.803,00 |
| 06.01.2026 | 1,98 | 2,00 | 1,96 | 1,96 | -0,10% | 273.129,00 |
| 05.01.2026 | 2,05 | 2,05 | 1,93 | 1,97 | -4,10% | 929.165,00 |
| 02.01.2026 | 2,00 | 2,05 | 1,99 | 2,05 | 0,99% | 593.511,00 |
| 30.12.2025 | 2,03 | 2,06 | 1,98 | 2,03 | 0,74% | 520.920,00 |
| 29.12.2025 | 2,02 | 2,04 | 1,99 | 2,02 | -0,25% | 346.879,00 |
| 23.12.2025 | 2,00 | 2,04 | 2,00 | 2,02 | 0,25% | 307.954,00 |
| 22.12.2025 | 2,00 | 2,02 | 1,97 | 2,02 | 1,26% | 314.361,00 |
| 19.12.2025 | 1,99 | 2,01 | 1,94 | 1,99 | -0,75% | 591.743,00 |
| 18.12.2025 | 2,04 | 2,10 | 1,97 | 2,01 | -2,67% | 1.118.360,00 |
| 17.12.2025 | 1,95 | 2,12 | 1,92 | 2,06 | 5,53% | 2.140.643,00 |
| 16.12.2025 | 1,93 | 1,97 | 1,93 | 1,95 | -1,01% | 343.379,00 |
| 15.12.2025 | 1,93 | 1,97 | 1,93 | 1,97 | 2,28% | 420.630,00 |
| 12.12.2025 | 1,90 | 1,98 | 1,90 | 1,93 | -0,52% | 674.631,00 |
| 11.12.2025 | 1,91 | 1,96 | 1,91 | 1,94 | 1,47% | 495.640,00 |
| 10.12.2025 | 1,94 | 1,95 | 1,90 | 1,91 | -2,35% | 409.838,00 |
| 09.12.2025 | 1,94 | 1,97 | 1,92 | 1,96 | 1,35% | 600.558,00 |
| 08.12.2025 | 1,98 | 1,98 | 1,93 | 1,93 | -0,82% | 265.506,00 |
| 05.12.2025 | 1,94 | 1,98 | 1,93 | 1,95 | 1,04% | 618.072,00 |
| 04.12.2025 | 1,86 | 1,96 | 1,86 | 1,93 | 4,33% | 1.002.267,00 |
| 03.12.2025 | 1,85 | 1,87 | 1,82 | 1,85 | 0,65% | 410.434,00 |
| 02.12.2025 | 1,91 | 1,91 | 1,82 | 1,83 | -4,18% | 688.463,00 |
| 01.12.2025 | 1,90 | 1,91 | 1,86 | 1,91 | 0,00% | 356.708,00 |
| 28.11.2025 | 1,90 | 1,92 | 1,87 | 1,91 | 2,13% | 423.992,00 |
| 27.11.2025 | 1,86 | 1,89 | 1,86 | 1,87 | -0,11% | 404.948,00 |
| 26.11.2025 | 1,88 | 1,89 | 1,86 | 1,88 | 0,00% | 285.661,00 |
| 25.11.2025 | 1,88 | 1,88 | 1,83 | 1,88 | -0,11% | 457.058,00 |
| 24.11.2025 | 1,87 | 1,91 | 1,85 | 1,88 | 0,54% | 273.237,00 |
| 21.11.2025 | 1,84 | 1,88 | 1,83 | 1,87 | -0,85% | 523.799,00 |
| 20.11.2025 | 1,92 | 1,94 | 1,86 | 1,88 | 0,86% | 508.046,00 |
| 19.11.2025 | 1,93 | 1,93 | 1,86 | 1,87 | -2,40% | 492.496,00 |
| 18.11.2025 | 1,92 | 1,92 | 1,87 | 1,91 | -3,14% | 589.463,00 |
| 17.11.2025 | 1,99 | 2,00 | 1,94 | 1,98 | -1,20% | 303.680,00 |
| 14.11.2025 | 2,04 | 2,06 | 1,87 | 2,00 | -4,99% | 1.320.511,00 |
| 13.11.2025 | 1,96 | 2,17 | 1,95 | 2,11 | 9,75% | 2.400.243,00 |
| 12.11.2025 | 1,86 | 1,96 | 1,74 | 1,92 | 4,01% | 1.383.359,00 |
| 11.11.2025 | 1,89 | 1,89 | 1,81 | 1,84 | -2,85% | 665.931,00 |
| 10.11.2025 | 1,93 | 1,97 | 1,89 | 1,90 | 2,04% | 616.671,00 |
| 07.11.2025 | 1,86 | 1,91 | 1,84 | 1,86 | 0,32% | 563.481,00 |
| 06.11.2025 | 1,88 | 1,90 | 1,84 | 1,85 | 0,11% | 613.876,00 |
| 05.11.2025 | 1,90 | 1,91 | 1,84 | 1,85 | -3,14% | 678.931,00 |
| 04.11.2025 | 1,92 | 1,92 | 1,89 | 1,91 | -2,15% | 606.777,00 |
| 03.11.2025 | 1,95 | 1,99 | 1,94 | 1,95 | 0,10% | 324.529,00 |
| 31.10.2025 | 1,97 | 1,97 | 1,93 | 1,95 | -0,81% | 372.209,00 |
| 30.10.2025 | 1,98 | 1,98 | 1,95 | 1,97 | 0,51% | 383.660,00 |
| 29.10.2025 | 1,98 | 1,99 | 1,95 | 1,96 | -1,61% | 344.346,00 |
| 28.10.2025 | 2,01 | 2,01 | 1,97 | 1,99 | 0,30% | 319.379,00 |
| 27.10.2025 | 2,00 | 2,01 | 1,95 | 1,98 | 0,40% | 601.999,00 |
| 24.10.2025 | 1,98 | 2,02 | 1,94 | 1,98 | -1,20% | 368.493,00 |
| 23.10.2025 | 1,96 | 2,02 | 1,96 | 2,00 | 1,52% | 507.899,00 |
| 22.10.2025 | 1,97 | 2,01 | 1,95 | 1,97 | -0,71% | 767.138,00 |
| 21.10.2025 | 2,07 | 2,07 | 1,98 | 1,98 | -4,15% | 463.424,00 |
| 20.10.2025 | 2,03 | 2,09 | 2,02 | 2,07 | 2,73% | 422.972,00 |
| 17.10.2025 | 2,06 | 2,08 | 1,97 | 2,02 | -6,06% | 1.226.102,00 |
| 16.10.2025 | 2,16 | 2,17 | 2,10 | 2,15 | -0,69% | 634.451,00 |
| 15.10.2025 | 2,15 | 2,22 | 2,15 | 2,16 | 0,93% | 462.356,00 |
| 14.10.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -3,60% | 694.231,00 |
| 13.10.2025 | 2,22 | 2,25 | 2,20 | 2,22 | 1,37% | 283.047,00 |
| 10.10.2025 | 2,27 | 2,28 | 2,19 | 2,19 | -3,95% | 434.764,00 |
| 09.10.2025 | 2,21 | 2,29 | 2,20 | 2,28 | 3,40% | 776.764,00 |
| 08.10.2025 | 2,16 | 2,21 | 2,15 | 2,21 | 1,38% | 609.906,00 |
| 07.10.2025 | 2,29 | 2,29 | 2,13 | 2,18 | -7,05% | 1.388.501,00 |
| 06.10.2025 | 2,36 | 2,39 | 2,34 | 2,34 | -1,47% | 723.787,00 |