1,428€
0,56%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 3,73% | 1.786,00 |
| 23.05.2025 | 1,43 | 1,49 | 1,39 | 1,39 | -3,33% | 21.185,00 |
| 22.05.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -2,30% | 4.081,00 |
| 21.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,81% | 6,00 |
| 20.05.2025 | 1,48 | 1,51 | 1,46 | 1,49 | 1,22% | 5.209,00 |
| 19.05.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 1,80% | 16.700,00 |
| 16.05.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -2,04% | 2.100,00 |
| 15.05.2025 | 1,54 | 1,54 | 1,47 | 1,47 | -2,90% | 64.911,00 |
| 14.05.2025 | 1,42 | 1,52 | 1,42 | 1,52 | 6,01% | 13.541,00 |
| 13.05.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 1,99% | 49.001,00 |
| 12.05.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 5,41% | 24.146,00 |
| 09.05.2025 | 1,41 | 1,41 | 1,33 | 1,33 | -4,58% | 21.391,00 |
| 08.05.2025 | 1,39 | 1,42 | 1,37 | 1,40 | 1,16% | 122.071,00 |
| 07.05.2025 | 1,30 | 1,39 | 1,30 | 1,38 | 7,81% | 26.021,00 |
| 06.05.2025 | 1,27 | 1,28 | 1,25 | 1,28 | 0,16% | 3.951,00 |
| 05.05.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 1,27% | 201,00 |
| 02.05.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 4,82% | 29.291,00 |
| 30.04.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,33% | 14.853,00 |
| 29.04.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,68% | 1.001,00 |
| 28.04.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 3,13% | 1.371,00 |
| 25.04.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 2,67% | 11.103,00 |
| 24.04.2025 | 1,15 | 1,15 | 1,12 | 1,12 | 2,19% | 361,00 |
| 23.04.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 2,04% | 181,00 |
| 22.04.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -2,71% | 501,00 |
| 17.04.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 2,79% | 603,00 |
| 16.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,37% | 1,00 |
| 15.04.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 3,05% | 21.088,00 |
| 14.04.2025 | 1,02 | 1,05 | 1,02 | 1,05 | 4,59% | 3.301,00 |
| 11.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | 1,00 |
| 10.04.2025 | 1,11 | 1,11 | 1,00 | 1,00 | 0,20% | 56.011,00 |
| 09.04.2025 | 0,96 | 1,00 | 0,96 | 1,00 | -0,79% | 3.501,00 |
| 08.04.2025 | 1,01 | 1,02 | 0,97 | 1,01 | -0,59% | 13.281,00 |
| 07.04.2025 | 0,95 | 1,01 | 0,88 | 1,01 | 3,79% | 26.540,00 |
| 04.04.2025 | 1,07 | 1,07 | 0,94 | 0,98 | -10,37% | 11.901,00 |
| 03.04.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -0,55% | 1.347,00 |
| 02.04.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -3,69% | 2.300,00 |
| 01.04.2025 | 1,13 | 1,14 | 1,12 | 1,14 | 1,61% | 903,00 |
| 31.03.2025 | 1,14 | 1,14 | 1,09 | 1,12 | -3,45% | 38.458,00 |
| 28.03.2025 | 1,17 | 1,17 | 1,16 | 1,16 | 0,35% | 701,00 |
| 27.03.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -3,99% | 10.299,00 |
| 26.03.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 3,44% | 1.001,00 |
| 25.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,39% | 4.400,00 |
| 24.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,35% | 86,00 |
| 21.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,20% | 4.001,00 |
| 20.03.2025 | 1,24 | 1,24 | 1,17 | 1,17 | -5,36% | 1.321,00 |
| 19.03.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 7.131,00 |
| 18.03.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 2,52% | 44.761,00 |
| 17.03.2025 | 1,15 | 1,20 | 1,15 | 1,19 | 2,94% | 4.101,00 |
| 14.03.2025 | 1,14 | 1,17 | 1,13 | 1,16 | 1,76% | 20.379,00 |
| 13.03.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 1,25% | 2.001,00 |
| 12.03.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -0,88% | 2.353,00 |
| 11.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,70% | 1,00 |
| 10.03.2025 | 1,14 | 1,15 | 1,14 | 1,14 | -0,17% | 14.801,00 |
| 07.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,04% | 516,00 |
| 06.03.2025 | 1,15 | 1,18 | 1,15 | 1,16 | 1,05% | 9.161,00 |
| 05.03.2025 | 1,04 | 1,15 | 1,04 | 1,14 | 9,58% | 24.418,00 |
| 04.03.2025 | 1,11 | 1,11 | 1,04 | 1,04 | -5,09% | 1.551,00 |
| 03.03.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 3,38% | 1.251,00 |
| 28.02.2025 | 1,11 | 1,11 | 1,06 | 1,06 | -3,10% | 7.133,00 |
| 27.02.2025 | 1,10 | 1,10 | 1,09 | 1,10 | -0,90% | 10.051,00 |
| 26.02.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 0,73% | 1.401,00 |
| 25.02.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -2,31% | 13.701,00 |
| 24.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,08% | 1,00 |
| 21.02.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 1,09% | 9.576,00 |
| 20.02.2025 | 1,09 | 1,10 | 1,09 | 1,10 | -2,99% | 4.700,00 |
| 19.02.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 0,53% | 3.001,00 |
| 18.02.2025 | 1,16 | 1,16 | 1,09 | 1,13 | -0,70% | 2.051,00 |
| 17.02.2025 | 1,13 | 1,16 | 1,13 | 1,14 | -1,39% | 1.121,00 |
| 14.02.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 2,12% | 20.601,00 |
| 13.02.2025 | 1,09 | 1,14 | 1,08 | 1,13 | 3,10% | 8.411,00 |
| 12.02.2025 | 1,20 | 1,21 | 1,08 | 1,10 | -8,36% | 29.780,00 |
| 11.02.2025 | 1,20 | 1,22 | 1,20 | 1,20 | -0,50% | 6.801,00 |
| 10.02.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 0,50% | 3.000,00 |
| 07.02.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,48% | 1.301,00 |
| 06.02.2025 | 1,20 | 1,21 | 1,19 | 1,21 | -0,33% | 5.501,00 |
| 05.02.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 0,33% | 28.580,00 |
| 04.02.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 2,19% | 5.049,00 |
| 03.02.2025 | 1,21 | 1,21 | 1,18 | 1,19 | -1,66% | 33.373,00 |
| 31.01.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 1,51% | 3.601,00 |
| 30.01.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,67% | 15.001,00 |
| 29.01.2025 | 1,17 | 1,20 | 1,17 | 1,20 | 2,22% | 6.201,00 |
| 28.01.2025 | 1,20 | 1,21 | 1,17 | 1,17 | 1,91% | 11.405,00 |
| 27.01.2025 | 1,15 | 1,23 | 1,15 | 1,15 | -1,03% | 20.796,00 |
| 24.01.2025 | 1,22 | 1,22 | 1,15 | 1,16 | -4,75% | 44.316,00 |
| 23.01.2025 | 1,14 | 1,22 | 1,14 | 1,22 | 7,02% | 47.910,00 |
| 22.01.2025 | 1,10 | 1,14 | 1,10 | 1,14 | 3,45% | 38.720,00 |
| 21.01.2025 | 1,04 | 1,10 | 1,04 | 1,10 | 4,55% | 9.601,00 |
| 20.01.2025 | 0,99 | 1,08 | 0,99 | 1,05 | 7,44% | 108.305,00 |
| 17.01.2025 | 0,95 | 0,98 | 0,95 | 0,98 | 2,40% | 1.586,00 |
| 16.01.2025 | 0,97 | 0,97 | 0,95 | 0,96 | 1,70% | 3.751,00 |
| 15.01.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -1,57% | 1.501,00 |