1,376€
-2,24%
Echtzeit-Aktienkurs HEIDELBERG.DRUCKMA.O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG.DRUCKMA.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -0,57% | 4.701,00 |
| 09.04.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -2,29% | 355,00 |
| 08.04.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 5,88% | 2.401,00 |
| 07.04.2026 | 1,34 | 1,39 | 1,34 | 1,36 | 1,64% | 5.501,00 |
| 02.04.2026 | 1,41 | 1,41 | 1,34 | 1,34 | -7,34% | 5.341,00 |
| 01.04.2026 | 1,37 | 1,44 | 1,37 | 1,44 | 5,25% | 3.141,00 |
| 31.03.2026 | 1,39 | 1,39 | 1,35 | 1,37 | 2,39% | 5.141,00 |
| 30.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,33% | 520,00 |
| 27.03.2026 | 1,39 | 1,39 | 1,36 | 1,36 | -2,44% | 1.361,00 |
| 26.03.2026 | 1,40 | 1,40 | 1,37 | 1,39 | -1,28% | 2.361,00 |
| 25.03.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 0,43% | 10.001,00 |
| 24.03.2026 | 1,40 | 1,41 | 1,40 | 1,40 | -0,85% | 2.186,00 |
| 23.03.2026 | 1,38 | 1,42 | 1,33 | 1,42 | 3,66% | 1.101,00 |
| 20.03.2026 | 1,40 | 1,43 | 1,37 | 1,37 | -2,43% | 23.501,00 |
| 19.03.2026 | 1,48 | 1,48 | 1,37 | 1,40 | -6,17% | 26.526,00 |
| 18.03.2026 | 1,34 | 1,49 | 1,34 | 1,49 | 13,20% | 35.647,00 |
| 17.03.2026 | 1,33 | 1,33 | 1,31 | 1,32 | 0,00% | 597,00 |
| 16.03.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,15% | 13.001,00 |
| 13.03.2026 | 1,36 | 1,36 | 1,30 | 1,32 | -1,49% | 12.281,00 |
| 12.03.2026 | 1,33 | 1,34 | 1,33 | 1,34 | -1,18% | 496,00 |
| 11.03.2026 | 1,37 | 1,37 | 1,34 | 1,36 | -1,45% | 6.951,00 |
| 10.03.2026 | 1,34 | 1,39 | 1,34 | 1,38 | 4,24% | 8.281,00 |
| 09.03.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -4,49% | 12.550,00 |
| 06.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | 1,00 |
| 05.03.2026 | 1,36 | 1,41 | 1,35 | 1,35 | -2,03% | 2.271,00 |
| 04.03.2026 | 1,32 | 1,38 | 1,31 | 1,38 | 4,55% | 21.052,00 |
| 03.03.2026 | 1,37 | 1,37 | 1,32 | 1,32 | -5,71% | 23.720,00 |
| 02.03.2026 | 1,39 | 1,42 | 1,39 | 1,40 | -2,23% | 14.350,00 |
| 27.02.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 1,85% | 12.540,00 |
| 26.02.2026 | 1,43 | 1,45 | 1,41 | 1,41 | -1,95% | 5.581,00 |
| 25.02.2026 | 1,46 | 1,46 | 1,43 | 1,43 | -0,14% | 12.461,00 |
| 24.02.2026 | 1,46 | 1,46 | 1,44 | 1,44 | -3,10% | 9.797,00 |
| 23.02.2026 | 1,53 | 1,53 | 1,48 | 1,48 | -3,01% | 5.101,00 |
| 20.02.2026 | 1,51 | 1,53 | 1,49 | 1,53 | 0,53% | 13.065,00 |
| 19.02.2026 | 1,56 | 1,56 | 1,50 | 1,52 | -2,44% | 16.658,00 |
| 18.02.2026 | 1,54 | 1,56 | 1,54 | 1,56 | 1,17% | 121,00 |
| 17.02.2026 | 1,54 | 1,54 | 1,52 | 1,54 | -1,03% | 3.201,00 |
| 16.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,26% | 200,00 |
| 13.02.2026 | 1,54 | 1,56 | 1,53 | 1,56 | 1,69% | 8.801,00 |
| 12.02.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -1,03% | 201,00 |
| 11.02.2026 | 1,60 | 1,60 | 1,55 | 1,55 | -1,40% | 1.601,00 |
| 10.02.2026 | 1,53 | 1,60 | 1,53 | 1,57 | 1,29% | 4.111,00 |
| 09.02.2026 | 1,51 | 1,56 | 1,51 | 1,55 | 2,37% | 13.950,00 |
| 06.02.2026 | 1,58 | 1,58 | 1,49 | 1,52 | -4,41% | 30.696,00 |
| 05.02.2026 | 1,91 | 1,91 | 1,59 | 1,59 | -15,37% | 45.921,00 |
| 04.02.2026 | 1,88 | 1,93 | 1,84 | 1,87 | -0,53% | 3.929,00 |
| 03.02.2026 | 1,86 | 1,88 | 1,86 | 1,88 | 3,97% | 12.901,00 |
| 02.02.2026 | 1,83 | 1,83 | 1,81 | 1,81 | -1,52% | 600,00 |
| 30.01.2026 | 1,87 | 1,87 | 1,84 | 1,84 | -1,71% | 12.000,00 |
| 29.01.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -0,95% | 3.101,00 |
| 28.01.2026 | 1,90 | 1,90 | 1,89 | 1,89 | -0,74% | 1.511,00 |
| 27.01.2026 | 1,91 | 1,92 | 1,88 | 1,90 | -2,36% | 14.628,00 |
| 26.01.2026 | 1,92 | 1,95 | 1,90 | 1,95 | 2,20% | 3.556,00 |
| 23.01.2026 | 1,93 | 1,93 | 1,91 | 1,91 | -1,55% | 751,00 |
| 22.01.2026 | 1,93 | 1,96 | 1,93 | 1,94 | 3,42% | 4.191,00 |
| 21.01.2026 | 1,88 | 1,88 | 1,82 | 1,87 | -1,58% | 14.561,00 |
| 20.01.2026 | 1,97 | 1,97 | 1,90 | 1,90 | -3,05% | 889,00 |
| 19.01.2026 | 2,01 | 2,02 | 1,96 | 1,96 | -3,96% | 20.616,00 |
| 16.01.2026 | 2,00 | 2,06 | 1,99 | 2,05 | 3,39% | 44.538,00 |
| 15.01.2026 | 1,97 | 1,99 | 1,97 | 1,98 | -0,10% | 5.001,00 |
| 14.01.2026 | 1,99 | 1,99 | 1,98 | 1,98 | -0,30% | 11.491,00 |
| 13.01.2026 | 1,97 | 1,99 | 1,96 | 1,99 | 1,22% | 15.625,00 |
| 12.01.2026 | 1,98 | 1,99 | 1,96 | 1,96 | -1,90% | 6.305,00 |
| 09.01.2026 | 1,98 | 2,00 | 1,98 | 2,00 | 0,50% | 6.101,00 |
| 08.01.2026 | 1,97 | 1,99 | 1,97 | 1,99 | 0,81% | 30.001,00 |
| 07.01.2026 | 1,96 | 1,97 | 1,96 | 1,97 | 0,71% | 2.201,00 |
| 06.01.2026 | 1,98 | 1,98 | 1,91 | 1,96 | -0,71% | 28.001,00 |
| 05.01.2026 | 2,06 | 2,06 | 1,96 | 1,97 | -1,79% | 16.701,00 |
| 02.01.2026 | 2,03 | 2,03 | 2,00 | 2,01 | -0,50% | 1.452,00 |
| 30.12.2025 | 2,01 | 2,03 | 2,00 | 2,02 | 0,50% | 2.657,00 |
| 29.12.2025 | 2,03 | 2,03 | 1,99 | 2,01 | 0,00% | 7.471,00 |
| 23.12.2025 | 2,03 | 2,03 | 2,01 | 2,01 | 0,80% | 4.751,00 |
| 22.12.2025 | 1,98 | 1,99 | 1,97 | 1,99 | 0,10% | 1.532,00 |
| 19.12.2025 | 2,00 | 2,00 | 1,96 | 1,99 | 0,10% | 8.261,00 |
| 18.12.2025 | 2,07 | 2,08 | 1,98 | 1,99 | -3,86% | 17.601,00 |
| 17.12.2025 | 1,94 | 2,08 | 1,94 | 2,07 | 6,48% | 17.802,00 |
| 16.12.2025 | 1,97 | 1,97 | 1,94 | 1,94 | -0,21% | 15.911,00 |
| 15.12.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 0,62% | 4.600,00 |
| 12.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,12% | 1,00 |
| 11.12.2025 | 1,91 | 1,96 | 1,90 | 1,96 | 2,94% | 3.214,00 |
| 10.12.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -3,26% | 4.335,00 |
| 09.12.2025 | 1,95 | 1,97 | 1,94 | 1,97 | 1,44% | 1.692,00 |
| 08.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,10% | 1.461,00 |
| 05.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,04% | 1,00 |
| 04.12.2025 | 1,85 | 1,93 | 1,84 | 1,92 | 3,34% | 1.251,00 |
| 03.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,53% | 40,00 |
| 02.12.2025 | 1,92 | 1,92 | 1,83 | 1,83 | -3,89% | 351,00 |
| 01.12.2025 | 1,90 | 1,92 | 1,89 | 1,90 | -0,83% | 3.333,00 |
| 28.11.2025 | 1,89 | 1,92 | 1,89 | 1,92 | 4,35% | 1.101,00 |
| 27.11.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -1,08% | 841,00 |
| 26.11.2025 | 1,90 | 1,90 | 1,86 | 1,86 | 0,32% | 18.501,00 |
| 25.11.2025 | 1,86 | 1,87 | 1,83 | 1,85 | -1,28% | 3.219,00 |
| 24.11.2025 | 1,90 | 1,90 | 1,88 | 1,88 | 1,19% | 41,00 |
| 21.11.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -2,52% | 2.001,00 |
| 20.11.2025 | 1,91 | 1,91 | 1,88 | 1,90 | 0,21% | 247,00 |
| 19.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,17% | 1,00 |
| 18.11.2025 | 1,96 | 1,96 | 1,88 | 1,88 | -3,10% | 5.001,00 |
| 17.11.2025 | 2,02 | 2,02 | 1,94 | 1,94 | 2,65% | 6.480,00 |
| 14.11.2025 | 2,16 | 2,16 | 1,89 | 1,89 | -10,94% | 4.500,00 |
| 13.11.2025 | 1,94 | 2,16 | 1,94 | 2,12 | 9,50% | 27.423,00 |