1,040€
1,07%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,02 | 1,03 | 1,02 | 1,03 | 0,49% | 1.001,00 |
27.03.2024 | 1,01 | 1,03 | 1,01 | 1,03 | -0,39% | 1.101,00 |
26.03.2024 | 1,01 | 1,03 | 0,99 | 1,03 | 2,99% | 3.573,00 |
25.03.2024 | 0,99 | 1,00 | 0,99 | 1,00 | 0,80% | 7.751,00 |
22.03.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,40% | 16.001,00 |
21.03.2024 | 1,01 | 1,02 | 0,99 | 0,99 | -1,98% | 7.485,00 |
20.03.2024 | 0,99 | 1,01 | 0,98 | 1,01 | 3,37% | 9.460,00 |
19.03.2024 | 0,99 | 0,99 | 0,98 | 0,98 | -1,51% | 9.816,00 |
18.03.2024 | 1,00 | 1,00 | 0,99 | 0,99 | -1,78% | 4.350,00 |
15.03.2024 | 1,00 | 1,01 | 0,99 | 1,01 | 1,20% | 2.113,00 |
14.03.2024 | 1,01 | 1,02 | 1,00 | 1,00 | -2,06% | 9.185,00 |
13.03.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -0,39% | 1.501,00 |
12.03.2024 | 1,02 | 1,03 | 1,02 | 1,02 | 2,40% | 25.909,00 |
11.03.2024 | 1,00 | 1,02 | 1,00 | 1,00 | -0,99% | 7.451,00 |
08.03.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -0,88% | 3.501,00 |
07.03.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -0,10% | 5.517,00 |
06.03.2024 | 1,03 | 1,03 | 1,01 | 1,02 | -0,49% | 17.001,00 |
05.03.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -3,76% | 21.001,00 |
04.03.2024 | 1,04 | 1,07 | 1,04 | 1,07 | 1,72% | 5.772,00 |
01.03.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 1,85% | 11.001,00 |
29.02.2024 | 1,05 | 1,05 | 1,02 | 1,03 | -0,39% | 1.801,00 |
28.02.2024 | 1,07 | 1,07 | 1,03 | 1,03 | -4,18% | 3.901,00 |
27.02.2024 | 1,07 | 1,08 | 1,06 | 1,08 | 1,32% | 11.701,00 |
26.02.2024 | 1,07 | 1,07 | 1,04 | 1,06 | -0,65% | 8.900,00 |
23.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,33% | 1,00 |
22.02.2024 | 1,00 | 1,06 | 1,00 | 1,06 | 3,53% | 12.281,00 |
21.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 1,59% | 1,00 |
20.02.2024 | 1,00 | 1,01 | 1,00 | 1,00 | -0,30% | 5.172,00 |
19.02.2024 | 1,04 | 1,04 | 1,01 | 1,01 | 0,90% | 481,00 |
16.02.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | 1,00 |
15.02.2024 | 1,05 | 1,05 | 1,01 | 1,01 | -0,59% | 2.202,00 |
14.02.2024 | 1,02 | 1,04 | 1,00 | 1,01 | -0,59% | 3.751,00 |
13.02.2024 | 1,00 | 1,02 | 1,00 | 1,02 | 2,93% | 76,00 |
12.02.2024 | 0,99 | 1,00 | 0,99 | 0,99 | -1,10% | 7.761,00 |
09.02.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -1,18% | 5.201,00 |
08.02.2024 | 0,95 | 1,01 | 0,95 | 1,01 | 5,30% | 35.049,00 |
07.02.2024 | 1,09 | 1,09 | 0,93 | 0,96 | -10,83% | 40.311,00 |
06.02.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 1,89% | 12.377,00 |
05.02.2024 | 1,11 | 1,11 | 1,05 | 1,06 | -4,42% | 5.001,00 |
02.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,25% | 1,00 |
01.02.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 1,91% | 15.381,00 |
31.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,25% | 2.781,00 |
30.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 3,33% | 1,00 |
29.01.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -3,31% | 3.001,00 |
26.01.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,27% | 3.078,00 |
25.01.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -2,48% | 491,00 |
24.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,63% | 1,00 |
23.01.2024 | 1,10 | 1,12 | 1,10 | 1,10 | -0,27% | 8.541,00 |
22.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,27% | 1.150,00 |
19.01.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -1,69% | 2.631,00 |
18.01.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 2,73% | 8.500,00 |
17.01.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -2,83% | 9.324,00 |
16.01.2024 | 1,16 | 1,16 | 1,13 | 1,13 | -2,50% | 4.581,00 |
15.01.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,34% | 2.301,00 |
12.01.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,94% | 103,00 |
11.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | - |
10.01.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 2.200,00 |
09.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
08.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,05% | 200,00 |
05.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | 363,00 |
04.01.2024 | 1,15 | 1,16 | 1,15 | 1,15 | -1,62% | 570,00 |
03.01.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -3,39% | 5.400,00 |
02.01.2024 | 1,26 | 1,26 | 1,21 | 1,21 | -1,46% | 700,00 |
29.12.2023 | 1,21 | 1,23 | 1,21 | 1,23 | 2,42% | 7.050,00 |
28.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -0,17% | 650,00 |
27.12.2023 | 1,22 | 1,22 | 1,19 | 1,20 | 0,50% | 10.912,00 |
22.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -0,08% | 1.000,00 |
21.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
20.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 1,62% | - |
19.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 1,65% | 1.000,00 |
18.12.2023 | 1,18 | 1,18 | 1,14 | 1,15 | -3,43% | 2.490,00 |
15.12.2023 | 1,20 | 1,20 | 1,19 | 1,20 | 1,10% | 2.900,00 |
14.12.2023 | 1,16 | 1,18 | 1,16 | 1,18 | 3,50% | 3.500,00 |
13.12.2023 | 1,16 | 1,16 | 1,14 | 1,14 | -2,31% | 3.000,00 |
12.12.2023 | 1,21 | 1,21 | 1,17 | 1,17 | -2,75% | 5.550,00 |
11.12.2023 | 1,20 | 1,20 | 1,19 | 1,20 | -0,74% | 875,00 |
08.12.2023 | 1,22 | 1,22 | 1,21 | 1,21 | -2,02% | 1.800,00 |
07.12.2023 | 1,24 | 1,25 | 1,23 | 1,24 | -1,59% | 4.811,00 |
06.12.2023 | 1,27 | 1,27 | 1,25 | 1,26 | -0,63% | 18.200,00 |
05.12.2023 | 1,24 | 1,26 | 1,24 | 1,26 | 0,32% | 1.038,00 |
04.12.2023 | 1,27 | 1,29 | 1,25 | 1,26 | -0,40% | 2.250,00 |
01.12.2023 | 1,26 | 1,27 | 1,26 | 1,27 | 0,08% | 23,00 |
30.11.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 0,96% | - |
29.11.2023 | 1,24 | 1,25 | 1,24 | 1,25 | 2,79% | 3.000,00 |
28.11.2023 | 1,23 | 1,23 | 1,21 | 1,22 | -1,46% | 5.261,00 |
27.11.2023 | 1,23 | 1,25 | 1,23 | 1,24 | 0,49% | 2.910,00 |
24.11.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -0,73% | - |
23.11.2023 | 1,25 | 1,25 | 1,24 | 1,24 | -1,12% | 100,00 |
22.11.2023 | 1,26 | 1,26 | 1,25 | 1,25 | -2,87% | 1.000,00 |
21.11.2023 | 1,28 | 1,29 | 1,27 | 1,29 | 0,39% | 501,00 |
20.11.2023 | 1,32 | 1,32 | 1,29 | 1,29 | -0,70% | 2.001,00 |
17.11.2023 | 1,29 | 1,31 | 1,29 | 1,29 | -0,46% | 16.820,00 |
16.11.2023 | 1,31 | 1,31 | 1,30 | 1,30 | -2,11% | 20.806,00 |
15.11.2023 | 1,30 | 1,33 | 1,30 | 1,33 | 4,81% | 625,00 |
14.11.2023 | 1,23 | 1,27 | 1,22 | 1,27 | 3,85% | 13.830,00 |
13.11.2023 | 1,22 | 1,22 | 1,21 | 1,22 | 1,41% | 280,00 |
10.11.2023 | 1,22 | 1,22 | 1,20 | 1,20 | -2,98% | 17.560,00 |
09.11.2023 | 1,22 | 1,24 | 1,22 | 1,24 | 3,68% | 1.260,00 |
08.11.2023 | 1,23 | 1,23 | 1,20 | 1,20 | -2,21% | 6.530,00 |
07.11.2023 | 1,21 | 1,22 | 1,21 | 1,22 | -1,53% | 10,00 |