0,987€
0,56%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 0,99 | 0,99 | 0,98 | 0,99 | 0,41% | 17.597,00 |
| 10.10.2024 | 1,00 | 1,00 | 0,98 | 0,99 | -0,90% | 254.660,00 |
| 09.10.2024 | 0,99 | 1,01 | 0,98 | 1,00 | -0,30% | 296.850,00 |
| 08.10.2024 | 1,02 | 1,02 | 0,99 | 1,00 | -0,99% | 205.952,00 |
| 07.10.2024 | 1,00 | 1,03 | 1,00 | 1,01 | -0,20% | 245.470,00 |
| 04.10.2024 | 1,00 | 1,02 | 1,00 | 1,01 | 1,61% | 179.120,00 |
| 03.10.2024 | 1,01 | 1,01 | 0,99 | 0,99 | -1,00% | 206.128,00 |
| 02.10.2024 | 1,01 | 1,03 | 1,00 | 1,00 | -0,59% | 291.631,00 |
| 01.10.2024 | 1,05 | 1,05 | 1,00 | 1,01 | -3,44% | 223.979,00 |
| 30.09.2024 | 1,01 | 1,06 | 1,01 | 1,05 | 1,55% | 326.386,00 |
| 27.09.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 1,38% | 426.220,00 |
| 26.09.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 2,01% | 231.560,00 |
| 25.09.2024 | 0,99 | 1,01 | 0,99 | 1,00 | -1,19% | 176.913,00 |
| 24.09.2024 | 1,01 | 1,03 | 1,00 | 1,01 | -0,59% | 180.252,00 |
| 23.09.2024 | 1,04 | 1,04 | 0,99 | 1,01 | -1,74% | 358.070,00 |
| 20.09.2024 | 1,07 | 1,07 | 1,03 | 1,03 | -2,82% | 278.076,00 |
| 19.09.2024 | 1,06 | 1,07 | 1,05 | 1,06 | 2,91% | 497.669,00 |
| 18.09.2024 | 1,03 | 1,05 | 1,02 | 1,03 | -0,19% | 441.549,00 |
| 17.09.2024 | 1,01 | 1,03 | 0,99 | 1,03 | 3,82% | 203.397,00 |
| 16.09.2024 | 1,00 | 1,01 | 0,99 | 1,00 | -2,54% | 223.654,00 |
| 13.09.2024 | 0,99 | 1,03 | 0,99 | 1,02 | 2,71% | 251.626,00 |
| 12.09.2024 | 1,02 | 1,03 | 1,00 | 1,00 | 0,10% | 209.493,00 |
| 11.09.2024 | 1,00 | 1,02 | 0,99 | 0,99 | -0,80% | 207.106,00 |
| 10.09.2024 | 1,01 | 1,02 | 0,99 | 1,00 | 0,70% | 179.826,00 |
| 09.09.2024 | 1,00 | 1,00 | 0,99 | 1,00 | 0,71% | 181.701,00 |
| 06.09.2024 | 1,04 | 1,04 | 0,99 | 0,99 | -3,14% | 184.805,00 |
| 05.09.2024 | 1,00 | 1,04 | 1,00 | 1,02 | -1,16% | 97.985,00 |
| 04.09.2024 | 1,02 | 1,03 | 1,01 | 1,03 | 0,58% | 160.615,00 |
| 03.09.2024 | 1,07 | 1,07 | 1,02 | 1,03 | -4,11% | 223.951,00 |
| 02.09.2024 | 1,05 | 1,07 | 1,02 | 1,07 | 1,90% | 207.031,00 |
| 30.08.2024 | 1,06 | 1,06 | 1,02 | 1,05 | -0,94% | 212.823,00 |
| 29.08.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 4,33% | 251.511,00 |
| 28.08.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 0,00% | 144.266,00 |
| 27.08.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 0,20% | 194.489,00 |
| 26.08.2024 | 1,01 | 1,03 | 1,01 | 1,01 | -0,98% | 112.318,00 |
| 23.08.2024 | 1,02 | 1,02 | 1,01 | 1,02 | 1,59% | 226.137,00 |
| 22.08.2024 | 1,01 | 1,02 | 1,00 | 1,01 | -0,98% | 222.160,00 |
| 21.08.2024 | 0,98 | 1,02 | 0,98 | 1,02 | 3,25% | 222.715,00 |
| 20.08.2024 | 1,03 | 1,03 | 0,99 | 0,99 | -2,18% | 416.943,00 |
| 19.08.2024 | 1,00 | 1,01 | 1,00 | 1,01 | 0,20% | 618.361,00 |
| 16.08.2024 | 0,98 | 1,03 | 0,98 | 1,01 | -0,59% | 486.462,00 |
| 15.08.2024 | 1,00 | 1,01 | 0,98 | 1,01 | 1,81% | 192.377,00 |
| 14.08.2024 | 1,00 | 1,01 | 0,99 | 0,99 | -0,50% | 287.348,00 |
| 13.08.2024 | 1,01 | 1,01 | 1,00 | 1,00 | 0,10% | 462.617,00 |
| 12.08.2024 | 1,00 | 1,00 | 0,99 | 1,00 | 0,00% | 216.276,00 |
| 09.08.2024 | 0,99 | 1,01 | 0,99 | 1,00 | -0,99% | 384.914,00 |
| 08.08.2024 | 1,00 | 1,01 | 0,98 | 1,01 | 0,20% | 407.237,00 |
| 07.08.2024 | 0,99 | 1,05 | 0,96 | 1,01 | 4,25% | 878.136,00 |
| 06.08.2024 | 1,00 | 1,02 | 0,95 | 0,97 | -1,03% | 745.159,00 |
| 05.08.2024 | 0,96 | 0,98 | 0,91 | 0,98 | -3,47% | 1.036.840,00 |
| 02.08.2024 | 1,06 | 1,06 | 1,00 | 1,01 | -4,36% | 974.688,00 |
| 01.08.2024 | 1,16 | 1,19 | 1,05 | 1,06 | -6,38% | 695.579,00 |
| 31.07.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 1,26% | 222.888,00 |
| 30.07.2024 | 1,11 | 1,14 | 1,11 | 1,11 | 1,27% | 257.664,00 |
| 29.07.2024 | 1,15 | 1,15 | 1,09 | 1,10 | -4,01% | 871.171,00 |
| 26.07.2024 | 1,17 | 1,18 | 1,14 | 1,15 | -2,05% | 196.472,00 |
| 25.07.2024 | 1,20 | 1,20 | 1,12 | 1,17 | -3,15% | 777.188,00 |
| 24.07.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,82% | 188.420,00 |
| 23.07.2024 | 1,24 | 1,24 | 1,20 | 1,22 | 1,33% | 211.927,00 |
| 22.07.2024 | 1,19 | 1,23 | 1,18 | 1,20 | 0,33% | 294.139,00 |
| 19.07.2024 | 1,26 | 1,26 | 1,19 | 1,20 | -2,44% | 401.203,00 |
| 18.07.2024 | 1,24 | 1,25 | 1,22 | 1,23 | -0,49% | 527.261,00 |
| 17.07.2024 | 1,24 | 1,25 | 1,23 | 1,23 | -1,28% | 413.914,00 |
| 16.07.2024 | 1,26 | 1,31 | 1,24 | 1,25 | -3,85% | 907.336,00 |
| 15.07.2024 | 1,27 | 1,34 | 1,27 | 1,30 | 2,36% | 672.633,00 |
| 12.07.2024 | 1,24 | 1,29 | 1,24 | 1,27 | 3,08% | 704.451,00 |
| 11.07.2024 | 1,21 | 1,25 | 1,18 | 1,23 | 1,99% | 542.494,00 |
| 10.07.2024 | 1,21 | 1,21 | 1,20 | 1,21 | -0,17% | 345.926,00 |
| 09.07.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -1,79% | 362.381,00 |
| 08.07.2024 | 1,21 | 1,26 | 1,19 | 1,23 | 2,67% | 713.943,00 |
| 05.07.2024 | 1,25 | 1,25 | 1,19 | 1,20 | -3,23% | 1.137.222,00 |
| 04.07.2024 | 1,24 | 1,26 | 1,24 | 1,24 | 0,49% | 252.392,00 |
| 03.07.2024 | 1,24 | 1,27 | 1,22 | 1,23 | -1,59% | 718.953,00 |
| 02.07.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -0,16% | 621.909,00 |
| 01.07.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -1,10% | 316.916,00 |
| 28.06.2024 | 1,34 | 1,34 | 1,27 | 1,27 | -2,76% | 309.094,00 |
| 27.06.2024 | 1,29 | 1,33 | 1,29 | 1,31 | 1,71% | 742.941,00 |
| 26.06.2024 | 1,34 | 1,34 | 1,28 | 1,28 | -2,58% | 345.464,00 |
| 25.06.2024 | 1,30 | 1,35 | 1,30 | 1,32 | 1,38% | 712.108,00 |
| 24.06.2024 | 1,28 | 1,32 | 1,26 | 1,30 | 2,36% | 339.646,00 |
| 21.06.2024 | 1,28 | 1,29 | 1,24 | 1,27 | 1,11% | 766.770,00 |
| 20.06.2024 | 1,25 | 1,28 | 1,23 | 1,26 | 1,95% | 753.032,00 |
| 19.06.2024 | 1,33 | 1,33 | 1,21 | 1,23 | -7,09% | 1.621.196,00 |
| 18.06.2024 | 1,39 | 1,39 | 1,31 | 1,33 | -3,35% | 1.089.327,00 |
| 17.06.2024 | 1,36 | 1,39 | 1,34 | 1,37 | 2,08% | 904.324,00 |
| 14.06.2024 | 1,32 | 1,37 | 1,30 | 1,34 | 1,82% | 1.820.618,00 |
| 13.06.2024 | 1,26 | 1,32 | 1,26 | 1,32 | 5,60% | 2.310.761,00 |
| 12.06.2024 | 1,20 | 1,26 | 1,18 | 1,25 | 4,17% | 1.430.916,00 |
| 11.06.2024 | 1,16 | 1,22 | 1,15 | 1,20 | 3,81% | 1.344.630,00 |
| 10.06.2024 | 1,15 | 1,16 | 1,13 | 1,16 | -0,34% | 379.657,00 |
| 07.06.2024 | 1,19 | 1,19 | 1,14 | 1,16 | -1,02% | 583.248,00 |
| 06.06.2024 | 1,20 | 1,23 | 1,17 | 1,17 | -2,01% | 1.103.770,00 |
| 05.06.2024 | 1,18 | 1,20 | 1,17 | 1,20 | 1,70% | 443.690,00 |
| 04.06.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -1,51% | 709.257,00 |
| 03.06.2024 | 1,17 | 1,24 | 1,17 | 1,19 | 2,58% | 939.832,00 |
| 31.05.2024 | 1,15 | 1,16 | 1,12 | 1,16 | 0,69% | 8.463.352,00 |
| 30.05.2024 | 1,16 | 1,18 | 1,14 | 1,16 | -2,20% | 695.775,00 |
| 29.05.2024 | 1,18 | 1,19 | 1,17 | 1,18 | -0,34% | 769.442,00 |
| 28.05.2024 | 1,16 | 1,20 | 1,16 | 1,19 | 1,89% | 677.974,00 |
| 27.05.2024 | 1,12 | 1,17 | 1,11 | 1,16 | 5,24% | 1.036.021,00 |