1,410€
0,36%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 1,42 | 1,43 | 1,41 | 1,42 | 0,85% | 321,00 |
| 26.06.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -1,82% | 151,00 |
| 25.06.2026 | 1,40 | 1,47 | 1,40 | 1,43 | 4,45% | 13.581,00 |
| 24.06.2026 | 1,42 | 1,42 | 1,37 | 1,37 | -4,46% | 4.701,00 |
| 23.06.2026 | 1,49 | 1,49 | 1,43 | 1,43 | -1,31% | 1.311,00 |
| 22.06.2026 | 1,51 | 1,53 | 1,45 | 1,45 | -3,84% | 2.111,00 |
| 19.06.2026 | 1,54 | 1,54 | 1,51 | 1,51 | -0,85% | 1.451,00 |
| 18.06.2026 | 1,55 | 1,55 | 1,52 | 1,52 | 0,33% | 2.080,00 |
| 17.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,98% | 2.000,00 |
| 16.06.2026 | 1,59 | 1,60 | 1,53 | 1,53 | -4,13% | 8.241,00 |
| 15.06.2026 | 1,59 | 1,65 | 1,59 | 1,60 | 3,23% | 65.111,00 |
| 12.06.2026 | 1,55 | 1,57 | 1,55 | 1,55 | -1,52% | 14.439,00 |
| 11.06.2026 | 1,48 | 1,58 | 1,46 | 1,57 | 10,92% | 49.313,00 |
| 10.06.2026 | 1,41 | 1,48 | 1,38 | 1,42 | 1,50% | 32.807,00 |
| 09.06.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 2,04% | 5.001,00 |
| 08.06.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -2,21% | 951,00 |
| 05.06.2026 | 1,41 | 1,41 | 1,38 | 1,40 | -1,75% | 9.051,00 |
| 04.06.2026 | 1,41 | 1,43 | 1,40 | 1,43 | -0,21% | 6.271,00 |
| 03.06.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -1,04% | 141,00 |
| 02.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,10% | 1.681,00 |
| 01.06.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -1,88% | 2.021,00 |
| 29.05.2026 | 1,54 | 1,54 | 1,47 | 1,49 | -4,00% | 20.771,00 |
| 28.05.2026 | 1,45 | 1,56 | 1,45 | 1,55 | 7,64% | 14.371,00 |
| 27.05.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 2,27% | 1.501,00 |
| 26.05.2026 | 1,44 | 1,44 | 1,40 | 1,41 | -1,26% | 2.051,00 |
| 25.05.2026 | 1,36 | 1,43 | 1,36 | 1,43 | 7,22% | 3.525,00 |
| 22.05.2026 | 1,38 | 1,38 | 1,32 | 1,33 | -0,75% | 27.162,00 |
| 21.05.2026 | 1,36 | 1,39 | 1,34 | 1,34 | 0,68% | 10.031,00 |
| 20.05.2026 | 1,38 | 1,38 | 1,33 | 1,33 | -2,78% | 8.669,00 |
| 19.05.2026 | 1,37 | 1,39 | 1,35 | 1,37 | -2,21% | 11.323,00 |
| 18.05.2026 | 1,40 | 1,40 | 1,37 | 1,40 | 1,45% | 11.653,00 |
| 15.05.2026 | 1,40 | 1,41 | 1,38 | 1,38 | -1,92% | 1.110,00 |
| 14.05.2026 | 1,39 | 1,41 | 1,39 | 1,41 | -0,21% | 300,00 |
| 13.05.2026 | 1,41 | 1,41 | 1,40 | 1,41 | 0,36% | 29.862,00 |
| 12.05.2026 | 1,41 | 1,42 | 1,41 | 1,41 | -0,43% | 6.801,00 |
| 11.05.2026 | 1,45 | 1,45 | 1,41 | 1,41 | -1,95% | 1.895,00 |
| 08.05.2026 | 1,44 | 1,44 | 1,42 | 1,44 | -0,48% | 3.101,00 |
| 07.05.2026 | 1,50 | 1,50 | 1,45 | 1,45 | -3,47% | 9.261,00 |
| 06.05.2026 | 1,46 | 1,51 | 1,46 | 1,50 | 1,49% | 5.151,00 |
| 05.05.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -2,12% | 12.501,00 |
| 04.05.2026 | 1,48 | 1,51 | 1,48 | 1,51 | 4,14% | 6.570,00 |
| 30.04.2026 | 1,47 | 1,47 | 1,45 | 1,45 | -3,27% | 13.031,00 |
| 29.04.2026 | 1,46 | 1,50 | 1,46 | 1,50 | 2,53% | 601,00 |
| 28.04.2026 | 1,47 | 1,47 | 1,45 | 1,46 | 2,53% | 2.254,00 |
| 27.04.2026 | 1,45 | 1,47 | 1,42 | 1,42 | -2,80% | 2.301,00 |
| 24.04.2026 | 1,49 | 1,49 | 1,46 | 1,47 | -3,04% | 2.399,00 |
| 23.04.2026 | 1,51 | 1,52 | 1,48 | 1,51 | -2,14% | 11.551,00 |
| 22.04.2026 | 1,51 | 1,56 | 1,50 | 1,54 | 4,32% | 19.264,00 |
| 21.04.2026 | 1,61 | 1,61 | 1,48 | 1,48 | -9,37% | 17.513,00 |
| 20.04.2026 | 1,64 | 1,64 | 1,59 | 1,63 | -1,98% | 4.276,00 |
| 17.04.2026 | 1,59 | 1,67 | 1,53 | 1,67 | 5,58% | 40.804,00 |
| 16.04.2026 | 1,69 | 1,69 | 1,55 | 1,58 | -10,85% | 33.310,00 |
| 15.04.2026 | 1,90 | 1,98 | 1,68 | 1,77 | -10,92% | 300.527,00 |
| 14.04.2026 | 1,48 | 2,14 | 1,47 | 1,99 | 46,32% | 273.035,00 |
| 13.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,93% | 1.141,00 |
| 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 |