2,190€
1,86%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,19 | 2,19 | 2,15 | 2,15 | -3,15% | 6.911,00 |
| 13.10.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 0,68% | 1.119,00 |
| 10.10.2025 | 2,26 | 2,26 | 2,18 | 2,21 | -3,92% | 40.621,00 |
| 09.10.2025 | 2,22 | 2,30 | 2,19 | 2,30 | 4,79% | 8.274,00 |
| 08.10.2025 | 2,16 | 2,21 | 2,16 | 2,19 | 0,00% | 4.715,00 |
| 07.10.2025 | 2,33 | 2,33 | 2,16 | 2,19 | -3,31% | 11.801,00 |
| 06.10.2025 | 2,40 | 2,40 | 2,27 | 2,27 | -3,82% | 15.413,00 |
| 03.10.2025 | 2,31 | 2,37 | 2,31 | 2,36 | 1,73% | 1.755,00 |
| 02.10.2025 | 2,30 | 2,34 | 2,30 | 2,32 | 1,54% | 20.761,00 |
| 01.10.2025 | 2,21 | 2,28 | 2,21 | 2,28 | 2,93% | 4.201,00 |
| 30.09.2025 | 2,25 | 2,26 | 2,20 | 2,22 | -0,67% | 10.297,00 |
| 29.09.2025 | 2,23 | 2,23 | 2,20 | 2,23 | 2,06% | 4.200,00 |
| 26.09.2025 | 2,20 | 2,22 | 2,17 | 2,19 | 0,46% | 12.045,00 |
| 25.09.2025 | 2,14 | 2,18 | 2,13 | 2,18 | 1,40% | 3.050,00 |
| 24.09.2025 | 2,13 | 2,15 | 2,10 | 2,15 | 0,47% | 14.236,00 |
| 23.09.2025 | 2,09 | 2,14 | 2,09 | 2,14 | 3,89% | 12.101,00 |
| 22.09.2025 | 1,99 | 2,06 | 1,99 | 2,06 | 2,96% | 11.201,00 |
| 19.09.2025 | 1,92 | 2,00 | 1,91 | 2,00 | 3,74% | 11.562,00 |
| 18.09.2025 | 1,89 | 1,93 | 1,89 | 1,92 | -0,10% | 4.751,00 |
| 17.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,84% | 1,00 |
| 16.09.2025 | 1,90 | 1,92 | 1,90 | 1,91 | 0,21% | 67.901,00 |
| 15.09.2025 | 1,92 | 1,93 | 1,89 | 1,91 | 1,49% | 21.190,00 |
| 12.09.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -3,00% | 22.101,00 |
| 11.09.2025 | 1,90 | 1,95 | 1,88 | 1,94 | 2,43% | 501,00 |
| 10.09.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -2,22% | 2.001,00 |
| 09.09.2025 | 1,95 | 1,95 | 1,93 | 1,93 | 0,68% | 1,00 |
| 05.09.2025 | 1,91 | 1,93 | 1,91 | 1,92 | 1,59% | 13.501,00 |
| 04.09.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 2,72% | 5.400,00 |
| 03.09.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -1,08% | 4.001,00 |
| 02.09.2025 | 1,95 | 1,96 | 1,85 | 1,86 | -5,30% | 18.323,00 |
| 01.09.2025 | 2,05 | 2,05 | 1,96 | 1,96 | -3,01% | 285,00 |
| 29.08.2025 | 2,04 | 2,07 | 2,00 | 2,03 | -1,70% | 8.281,00 |
| 28.08.2025 | 2,05 | 2,06 | 2,04 | 2,06 | 1,23% | 2.289,00 |
| 27.08.2025 | 2,07 | 2,07 | 2,01 | 2,04 | -0,73% | 21.667,00 |
| 26.08.2025 | 2,04 | 2,05 | 2,00 | 2,05 | -1,20% | 3.855,00 |
| 25.08.2025 | 2,03 | 2,08 | 2,03 | 2,08 | 1,72% | 4.425,00 |
| 22.08.2025 | 2,08 | 2,08 | 2,04 | 2,04 | -1,45% | 3.001,00 |
| 21.08.2025 | 2,02 | 2,07 | 2,01 | 2,07 | 3,71% | 10.297,00 |
| 20.08.2025 | 2,12 | 2,12 | 1,99 | 2,00 | -4,04% | 22.871,00 |
| 19.08.2025 | 2,11 | 2,15 | 2,08 | 2,08 | -1,42% | 21.481,00 |
| 18.08.2025 | 2,11 | 2,16 | 2,11 | 2,11 | -1,40% | 16.242,00 |
| 15.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,23% | 151,00 |
| 14.08.2025 | 2,14 | 2,17 | 2,12 | 2,15 | -0,46% | 8.010,00 |
| 13.08.2025 | 2,18 | 2,23 | 2,16 | 2,16 | -1,37% | 4.701,00 |
| 12.08.2025 | 2,13 | 2,19 | 2,12 | 2,19 | 3,07% | 11.751,00 |
| 11.08.2025 | 2,20 | 2,20 | 2,10 | 2,12 | -2,08% | 39.717,00 |
| 08.08.2025 | 2,22 | 2,22 | 2,16 | 2,17 | -1,37% | 4.468,00 |
| 07.08.2025 | 2,19 | 2,23 | 2,16 | 2,20 | -0,90% | 11.110,00 |
| 06.08.2025 | 2,16 | 2,23 | 2,13 | 2,22 | 5,48% | 14.772,00 |
| 05.08.2025 | 2,27 | 2,27 | 2,10 | 2,10 | -7,08% | 35.809,00 |
| 04.08.2025 | 2,19 | 2,27 | 2,17 | 2,26 | 8,65% | 56.184,00 |
| 01.08.2025 | 2,05 | 2,19 | 1,99 | 2,08 | -5,67% | 99.661,00 |
| 31.07.2025 | 2,33 | 2,44 | 2,19 | 2,21 | -12,33% | 100.487,00 |
| 30.07.2025 | 2,45 | 2,81 | 2,25 | 2,52 | 14,32% | 528.723,00 |
| 29.07.2025 | 1,69 | 2,24 | 1,69 | 2,20 | 36,65% | 332.053,00 |
| 28.07.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,74% | 9.391,00 |
| 25.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,58% | 1,00 |
| 24.07.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -2,37% | 501,00 |
| 23.07.2025 | 1,62 | 1,69 | 1,62 | 1,69 | 5,50% | 43.056,00 |
| 22.07.2025 | 1,59 | 1,61 | 1,59 | 1,60 | -1,72% | 7.253,00 |
| 21.07.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 0,49% | 1.136,00 |
| 18.07.2025 | 1,65 | 1,65 | 1,60 | 1,62 | -1,94% | 41.276,00 |
| 17.07.2025 | 1,52 | 1,68 | 1,52 | 1,65 | 6,72% | 35.750,00 |
| 16.07.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 0,78% | 501,00 |
| 15.07.2025 | 1,46 | 1,54 | 1,46 | 1,54 | 6,67% | 5.701,00 |
| 14.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,23% | 2.091,00 |
| 11.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,53% | 1,00 |
| 10.07.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 1,77% | 7.723,00 |
| 09.07.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 1,24% | 2.341,00 |
| 08.07.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 2,83% | 101,00 |
| 07.07.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -1,53% | 3.621,00 |
| 04.07.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -2,58% | 11.420,00 |
| 03.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | 1,00 |
| 02.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,27% | 1,00 |
| 01.07.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -0,41% | 401,00 |
| 30.06.2025 | 1,46 | 1,48 | 1,46 | 1,46 | -1,88% | 9.601,00 |
| 27.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,92% | 1,00 |
| 26.06.2025 | 1,44 | 1,47 | 1,44 | 1,46 | -2,01% | 2.452,00 |
| 25.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,77% | 1,00 |
| 24.06.2025 | 1,43 | 1,48 | 1,43 | 1,47 | 3,39% | 7.751,00 |
| 23.06.2025 | 1,50 | 1,50 | 1,42 | 1,42 | -4,19% | 1.621,00 |
| 20.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | 1,00 |
| 19.06.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -3,33% | 101,00 |
| 18.06.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -6,13% | 11.505,00 |
| 17.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | 1,00 |
| 16.06.2025 | 1,58 | 1,58 | 1,56 | 1,58 | 0,00% | 301,00 |
| 13.06.2025 | 1,58 | 1,59 | 1,53 | 1,58 | -3,66% | 36.149,00 |
| 12.06.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -0,85% | 501,00 |
| 11.06.2025 | 1,54 | 1,65 | 1,54 | 1,65 | 8,40% | 70.051,00 |
| 10.06.2025 | 1,43 | 1,54 | 1,43 | 1,52 | 6,57% | 38.316,00 |
| 09.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,85% | 1.415,00 |
| 06.06.2025 | 1,43 | 1,43 | 1,40 | 1,42 | -0,14% | 28.256,00 |
| 05.06.2025 | 1,43 | 1,46 | 1,42 | 1,42 | -1,11% | 7.581,00 |
| 04.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | 1,00 |
| 03.06.2025 | 1,43 | 1,44 | 1,41 | 1,44 | -0,14% | 6.675,00 |
| 02.06.2025 | 1,43 | 1,44 | 1,39 | 1,44 | -1,91% | 46.689,00 |
| 30.05.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,27% | 4.416,00 |
| 29.05.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 0,14% | 1.801,00 |
| 28.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | 1,00 |
| 27.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,41% | 1,00 |