1,471€
-1,01%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -0,68% | 159.753,00 |
| 30.06.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,68% | 153.720,00 |
| 27.06.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,14% | 292.082,00 |
| 26.06.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,82% | 204.379,00 |
| 25.06.2025 | 1,47 | 1,47 | 1,44 | 1,46 | -1,22% | 214.907,00 |
| 24.06.2025 | 1,47 | 1,48 | 1,45 | 1,47 | 3,51% | 506.460,00 |
| 23.06.2025 | 1,46 | 1,47 | 1,41 | 1,42 | -4,69% | 357.909,00 |
| 20.06.2025 | 1,49 | 1,51 | 1,48 | 1,49 | 3,03% | 384.203,00 |
| 19.06.2025 | 1,49 | 1,51 | 1,45 | 1,45 | -3,97% | 602.764,00 |
| 18.06.2025 | 1,51 | 1,53 | 1,50 | 1,51 | -1,69% | 493.594,00 |
| 17.06.2025 | 1,55 | 1,57 | 1,50 | 1,54 | -3,52% | 1.091.322,00 |
| 16.06.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 1,14% | 758.367,00 |
| 13.06.2025 | 1,60 | 1,61 | 1,53 | 1,57 | -4,49% | 1.686.712,00 |
| 12.06.2025 | 1,64 | 1,65 | 1,58 | 1,65 | 0,49% | 1.005.516,00 |
| 11.06.2025 | 1,55 | 1,65 | 1,53 | 1,64 | 6,77% | 2.223.484,00 |
| 10.06.2025 | 1,42 | 1,55 | 1,42 | 1,54 | 7,87% | 2.123.503,00 |
| 09.06.2025 | 1,43 | 1,44 | 1,41 | 1,42 | 0,42% | 706.061,00 |
| 06.06.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 0,28% | 559.699,00 |
| 05.06.2025 | 1,43 | 1,47 | 1,40 | 1,41 | 0,00% | 1.258.668,00 |
| 04.06.2025 | 1,45 | 1,47 | 1,41 | 1,41 | -2,21% | 690.654,00 |
| 03.06.2025 | 1,44 | 1,48 | 1,39 | 1,45 | 3,73% | 747.035,00 |
| 02.06.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -3,86% | 647.060,00 |
| 30.05.2025 | 1,46 | 1,49 | 1,45 | 1,45 | -1,09% | 679.983,00 |
| 29.05.2025 | 1,46 | 1,48 | 1,44 | 1,47 | 1,10% | 555.788,00 |
| 28.05.2025 | 1,45 | 1,47 | 1,43 | 1,45 | 0,00% | 458.689,00 |
| 27.05.2025 | 1,45 | 1,48 | 1,45 | 1,45 | -0,28% | 582.090,00 |
| 26.05.2025 | 1,42 | 1,47 | 1,42 | 1,45 | 4,76% | 483.385,00 |
| 23.05.2025 | 1,43 | 1,50 | 1,37 | 1,39 | -4,14% | 1.227.085,00 |
| 22.05.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -1,36% | 375.116,00 |
| 21.05.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,87% | 368.999,00 |
| 20.05.2025 | 1,45 | 1,51 | 1,44 | 1,50 | 2,05% | 1.142.067,00 |
| 19.05.2025 | 1,43 | 1,48 | 1,43 | 1,47 | 1,66% | 668.534,00 |
| 16.05.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -2,17% | 1.014.933,00 |
| 15.05.2025 | 1,52 | 1,54 | 1,47 | 1,47 | -3,79% | 1.201.848,00 |
| 14.05.2025 | 1,44 | 1,54 | 1,42 | 1,53 | 5,36% | 2.020.032,00 |
| 13.05.2025 | 1,39 | 1,46 | 1,38 | 1,45 | 4,60% | 1.582.272,00 |
| 12.05.2025 | 1,38 | 1,41 | 1,36 | 1,39 | 1,16% | 1.254.289,00 |
| 09.05.2025 | 1,42 | 1,44 | 1,37 | 1,37 | -2,83% | 992.766,00 |
| 08.05.2025 | 1,40 | 1,42 | 1,38 | 1,41 | 1,87% | 1.042.656,00 |
| 07.05.2025 | 1,30 | 1,39 | 1,29 | 1,39 | 7,60% | 2.453.124,00 |
| 06.05.2025 | 1,28 | 1,31 | 1,22 | 1,29 | 1,26% | 1.323.541,00 |
| 05.05.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,63% | 1.008.417,00 |
| 02.05.2025 | 1,22 | 1,30 | 1,22 | 1,27 | 4,63% | 1.424.903,00 |
| 30.04.2025 | 1,20 | 1,23 | 1,19 | 1,21 | -0,33% | 710.201,00 |
| 29.04.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 1,68% | 910.232,00 |
| 28.04.2025 | 1,16 | 1,21 | 1,16 | 1,19 | 2,40% | 1.483.278,00 |
| 25.04.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 2,46% | 815.805,00 |
| 24.04.2025 | 1,13 | 1,14 | 1,12 | 1,14 | -0,35% | 206.140,00 |
| 23.04.2025 | 1,09 | 1,16 | 1,09 | 1,14 | 5,55% | 705.950,00 |
| 22.04.2025 | 1,07 | 1,10 | 1,07 | 1,08 | -0,37% | 301.972,00 |
| 17.04.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -0,37% | 446.429,00 |
| 16.04.2025 | 1,06 | 1,10 | 1,04 | 1,09 | 1,11% | 429.946,00 |
| 15.04.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 2,67% | 330.123,00 |
| 14.04.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 5,00% | 234.486,00 |
| 11.04.2025 | 1,00 | 1,01 | 0,97 | 1,00 | 1,83% | 310.775,00 |
| 10.04.2025 | 1,09 | 1,09 | 0,98 | 0,98 | 1,45% | 460.398,00 |
| 09.04.2025 | 0,96 | 0,99 | 0,95 | 0,97 | -3,10% | 537.962,00 |
| 08.04.2025 | 1,00 | 1,01 | 0,97 | 1,00 | 4,28% | 577.752,00 |
| 07.04.2025 | 0,88 | 1,00 | 0,86 | 0,96 | -0,62% | 1.257.382,00 |
| 04.04.2025 | 1,05 | 1,08 | 0,94 | 0,96 | -9,40% | 2.085.234,00 |
| 03.04.2025 | 1,07 | 1,10 | 1,05 | 1,06 | -4,14% | 727.896,00 |
| 02.04.2025 | 1,11 | 1,13 | 1,09 | 1,11 | -2,80% | 360.509,00 |
| 01.04.2025 | 1,13 | 1,14 | 1,11 | 1,14 | 3,07% | 407.483,00 |
| 31.03.2025 | 1,13 | 1,15 | 1,09 | 1,11 | -3,99% | 738.626,00 |
| 28.03.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 0,35% | 404.823,00 |
| 27.03.2025 | 1,19 | 1,21 | 1,14 | 1,15 | -4,80% | 371.584,00 |
| 26.03.2025 | 1,17 | 1,22 | 1,16 | 1,21 | 4,50% | 746.637,00 |
| 25.03.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,35% | 249.038,00 |
| 24.03.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -0,17% | 264.807,00 |
| 21.03.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -0,69% | 467.444,00 |
| 20.03.2025 | 1,23 | 1,24 | 1,15 | 1,16 | -5,07% | 921.483,00 |
| 19.03.2025 | 1,22 | 1,24 | 1,20 | 1,22 | -1,29% | 532.743,00 |
| 18.03.2025 | 1,21 | 1,26 | 1,19 | 1,24 | 2,99% | 1.173.258,00 |
| 17.03.2025 | 1,18 | 1,21 | 1,17 | 1,20 | 3,79% | 722.764,00 |
| 14.03.2025 | 1,15 | 1,20 | 1,14 | 1,16 | 1,93% | 895.911,00 |
| 13.03.2025 | 1,14 | 1,16 | 1,12 | 1,14 | -0,18% | 298.499,00 |
| 12.03.2025 | 1,14 | 1,14 | 1,12 | 1,14 | 1,97% | 216.878,00 |
| 11.03.2025 | 1,12 | 1,16 | 1,12 | 1,12 | -1,58% | 491.341,00 |
| 10.03.2025 | 1,17 | 1,17 | 1,13 | 1,14 | -1,05% | 269.589,00 |
| 07.03.2025 | 1,15 | 1,17 | 1,13 | 1,15 | -1,54% | 361.954,00 |
| 06.03.2025 | 1,15 | 1,19 | 1,14 | 1,17 | 2,82% | 1.134.948,00 |
| 05.03.2025 | 1,03 | 1,16 | 1,03 | 1,13 | 9,46% | 1.294.228,00 |
| 04.03.2025 | 1,09 | 1,09 | 1,03 | 1,04 | -6,16% | 471.440,00 |
| 03.03.2025 | 1,08 | 1,13 | 1,07 | 1,10 | 2,60% | 592.043,00 |
| 28.02.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -2,36% | 408.445,00 |
| 27.02.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -0,36% | 462.324,00 |
| 26.02.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 0,36% | 189.058,00 |
| 25.02.2025 | 1,10 | 1,12 | 1,10 | 1,10 | 0,00% | 315.951,00 |
| 24.02.2025 | 1,11 | 1,12 | 1,08 | 1,10 | -0,54% | 393.552,00 |
| 21.02.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 1,09% | 541.755,00 |
| 20.02.2025 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | 205.590,00 |
| 19.02.2025 | 1,12 | 1,13 | 1,10 | 1,10 | -2,49% | 277.547,00 |
| 18.02.2025 | 1,13 | 1,14 | 1,08 | 1,12 | -1,58% | 927.674,00 |
| 17.02.2025 | 1,15 | 1,17 | 1,14 | 1,14 | -1,38% | 375.449,00 |
| 14.02.2025 | 1,15 | 1,17 | 1,13 | 1,16 | 1,94% | 729.548,00 |
| 13.02.2025 | 1,11 | 1,14 | 1,08 | 1,14 | 5,19% | 691.445,00 |
| 12.02.2025 | 1,19 | 1,24 | 1,03 | 1,08 | -8,78% | 2.667.066,00 |
| 11.02.2025 | 1,20 | 1,21 | 1,18 | 1,18 | -1,66% | 432.485,00 |
| 10.02.2025 | 1,20 | 1,22 | 1,20 | 1,20 | 0,17% | 428.239,00 |
| 07.02.2025 | 1,19 | 1,21 | 1,18 | 1,20 | 0,84% | 309.159,00 |