1,660€
-0,30%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 1,68 | 1,69 | 1,65 | 1,66 | -0,03% | 501,00 |
| 21.03.2023 | 1,64 | 1,67 | 1,64 | 1,67 | 0,91% | 4.501,00 |
| 20.03.2023 | 1,63 | 1,65 | 1,60 | 1,65 | 0,98% | 2.200,00 |
| 17.03.2023 | 1,71 | 1,71 | 1,63 | 1,63 | -3,60% | 3.320,00 |
| 16.03.2023 | 1,65 | 1,70 | 1,63 | 1,70 | -0,82% | 6.701,00 |
| 15.03.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 2,34% | 1,00 |
| 14.03.2023 | 1,70 | 1,70 | 1,63 | 1,67 | -0,30% | 35.172,00 |
| 13.03.2023 | 1,75 | 1,75 | 1,64 | 1,68 | -3,79% | 20.886,00 |
| 10.03.2023 | 1,78 | 1,78 | 1,73 | 1,74 | -1,08% | 831,00 |
| 09.03.2023 | 1,76 | 1,76 | 1,76 | 1,76 | -0,85% | 1,00 |
| 08.03.2023 | 1,79 | 1,79 | 1,78 | 1,78 | -0,73% | 9.401,00 |
| 07.03.2023 | 1,82 | 1,83 | 1,79 | 1,79 | -3,72% | 6.901,00 |
| 06.03.2023 | 1,83 | 1,86 | 1,81 | 1,86 | 3,05% | 2.002,00 |
| 03.03.2023 | 1,80 | 1,80 | 1,80 | 1,80 | 3,21% | 2.000,00 |
| 02.03.2023 | 1,71 | 1,75 | 1,71 | 1,75 | 2,22% | 411,00 |
| 01.03.2023 | 1,69 | 1,74 | 1,69 | 1,71 | -0,18% | 1.485,00 |
| 28.02.2023 | 1,68 | 1,71 | 1,65 | 1,71 | 0,29% | 3.101,00 |
| 27.02.2023 | 1,69 | 1,71 | 1,69 | 1,71 | 1,55% | 101,00 |
| 24.02.2023 | 1,70 | 1,72 | 1,68 | 1,68 | -2,95% | 2.251,00 |
| 23.02.2023 | 1,73 | 1,73 | 1,73 | 1,73 | 1,82% | 4.001,00 |
| 22.02.2023 | 1,71 | 1,71 | 1,70 | 1,70 | -1,39% | 3.401,00 |
| 21.02.2023 | 1,77 | 1,77 | 1,72 | 1,72 | -1,03% | 1.046,00 |
| 20.02.2023 | 1,79 | 1,79 | 1,74 | 1,74 | -2,63% | 2.001,00 |
| 17.02.2023 | 1,79 | 1,79 | 1,79 | 1,79 | -0,17% | 1,00 |
| 16.02.2023 | 1,80 | 1,80 | 1,77 | 1,79 | -1,38% | 1.200,00 |
| 15.02.2023 | 1,79 | 1,83 | 1,79 | 1,82 | 0,94% | 34.400,00 |
| 14.02.2023 | 1,81 | 1,81 | 1,77 | 1,80 | 2,33% | 5.758,00 |
| 13.02.2023 | 1,74 | 1,78 | 1,74 | 1,76 | -0,79% | 4.200,00 |
| 10.02.2023 | 1,87 | 1,87 | 1,77 | 1,77 | -5,74% | 41.180,00 |
| 09.02.2023 | 1,90 | 1,90 | 1,87 | 1,88 | -1,36% | 2.240,00 |
| 08.02.2023 | 1,99 | 1,99 | 1,87 | 1,91 | -1,40% | 8.889,00 |
| 07.02.2023 | 1,93 | 1,93 | 1,93 | 1,93 | -2,52% | - |
| 06.02.2023 | 1,98 | 2,02 | 1,98 | 1,98 | -1,29% | 10.000,00 |
| 03.02.2023 | 1,96 | 2,01 | 1,96 | 2,01 | 0,50% | 9.400,00 |
| 02.02.2023 | 1,95 | 2,00 | 1,95 | 2,00 | 4,17% | 10.700,00 |
| 01.02.2023 | 1,90 | 1,92 | 1,90 | 1,92 | 1,86% | 355,00 |
| 31.01.2023 | 1,85 | 1,89 | 1,85 | 1,89 | 1,07% | 1,00 |
| 30.01.2023 | 1,89 | 1,89 | 1,84 | 1,87 | 0,92% | 29.839,00 |
| 27.01.2023 | 1,67 | 1,90 | 1,67 | 1,85 | 10,53% | 29.115,00 |
| 26.01.2023 | 1,68 | 1,68 | 1,67 | 1,67 | 0,72% | 5.160,00 |
| 25.01.2023 | 1,70 | 1,70 | 1,66 | 1,66 | -1,95% | 3.075,00 |
| 24.01.2023 | 1,71 | 1,71 | 1,68 | 1,69 | -0,35% | 9.801,00 |
| 23.01.2023 | 1,64 | 1,70 | 1,64 | 1,70 | 2,29% | 2.700,00 |
| 20.01.2023 | 1,64 | 1,66 | 1,64 | 1,66 | 3,42% | 1.550,00 |
| 19.01.2023 | 1,66 | 1,66 | 1,61 | 1,61 | -7,01% | 16.400,00 |
| 18.01.2023 | 1,65 | 1,73 | 1,65 | 1,73 | 5,43% | 2.005,00 |
| 17.01.2023 | 1,65 | 1,65 | 1,64 | 1,64 | -0,79% | 1.150,00 |
| 16.01.2023 | 1,66 | 1,66 | 1,65 | 1,65 | 0,06% | 3.500,00 |
| 13.01.2023 | 1,68 | 1,69 | 1,65 | 1,65 | 0,73% | 2.200,00 |
| 12.01.2023 | 1,63 | 1,64 | 1,61 | 1,64 | 1,24% | 2.060,00 |
| 11.01.2023 | 1,64 | 1,66 | 1,62 | 1,62 | -0,92% | 2.532,00 |
| 10.01.2023 | 1,66 | 1,66 | 1,63 | 1,63 | -1,92% | 1.000,00 |
| 09.01.2023 | 1,66 | 1,67 | 1,66 | 1,67 | 2,34% | 200,00 |
| 06.01.2023 | 1,60 | 1,63 | 1,60 | 1,63 | 1,69% | 6.400,00 |
| 05.01.2023 | 1,62 | 1,64 | 1,60 | 1,60 | -3,56% | 9.300,00 |
| 04.01.2023 | 1,64 | 1,66 | 1,64 | 1,66 | 3,75% | 11.503,00 |
| 03.01.2023 | 1,55 | 1,60 | 1,55 | 1,60 | 4,44% | 2.500,00 |
| 02.01.2023 | 1,51 | 1,53 | 1,51 | 1,53 | 2,48% | 1.400,00 |
| 30.12.2022 | 1,49 | 1,49 | 1,49 | 1,49 | -5,50% | - |
| 29.12.2022 | 1,45 | 1,58 | 1,45 | 1,58 | 7,11% | 1.680,00 |
| 28.12.2022 | 1,46 | 1,48 | 1,46 | 1,48 | -0,34% | 1.099,00 |
| 27.12.2022 | 1,46 | 1,49 | 1,46 | 1,48 | -0,13% | 2.061,00 |
| 23.12.2022 | 1,43 | 1,49 | 1,43 | 1,48 | 1,92% | 34.400,00 |
| 22.12.2022 | 1,51 | 1,51 | 1,46 | 1,46 | -2,35% | 1.650,00 |
| 21.12.2022 | 1,50 | 1,50 | 1,49 | 1,49 | -0,47% | 700,00 |
| 20.12.2022 | 1,50 | 1,51 | 1,50 | 1,50 | -2,22% | 1.001,00 |
| 19.12.2022 | 1,52 | 1,56 | 1,52 | 1,53 | 0,72% | 29.961,00 |
| 16.12.2022 | 1,52 | 1,52 | 1,52 | 1,52 | -0,98% | - |
| 15.12.2022 | 1,56 | 1,57 | 1,54 | 1,54 | -4,89% | 3.901,00 |
| 14.12.2022 | 1,61 | 1,61 | 1,61 | 1,61 | -0,55% | 100,00 |
| 13.12.2022 | 1,57 | 1,62 | 1,57 | 1,62 | 3,44% | 2.018,00 |
| 12.12.2022 | 1,61 | 1,61 | 1,56 | 1,57 | 0,32% | 5.050,00 |
| 09.12.2022 | 1,56 | 1,56 | 1,56 | 1,56 | -2,37% | - |
| 08.12.2022 | 1,54 | 1,60 | 1,54 | 1,60 | 1,91% | 5.200,00 |
| 07.12.2022 | 1,57 | 1,57 | 1,56 | 1,57 | -1,69% | 7.000,00 |
| 06.12.2022 | 1,62 | 1,62 | 1,60 | 1,60 | -5,50% | 3.000,00 |
| 05.12.2022 | 1,69 | 1,69 | 1,69 | 1,69 | 1,38% | - |
| 02.12.2022 | 1,66 | 1,70 | 1,66 | 1,67 | 0,85% | 4.610,00 |
| 01.12.2022 | 1,65 | 1,66 | 1,65 | 1,66 | 0,91% | 801,00 |
| 30.11.2022 | 1,63 | 1,64 | 1,63 | 1,64 | 1,49% | 1.200,00 |
| 29.11.2022 | 1,62 | 1,62 | 1,62 | 1,62 | -1,16% | - |
| 28.11.2022 | 1,66 | 1,66 | 1,64 | 1,64 | -2,04% | 4.511,00 |
| 25.11.2022 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 24.11.2022 | 1,67 | 1,69 | 1,67 | 1,68 | 0,72% | 2.000,00 |
| 23.11.2022 | 1,65 | 1,68 | 1,65 | 1,67 | -2,51% | 4.380,00 |
| 22.11.2022 | 1,71 | 1,71 | 1,71 | 1,71 | 0,77% | 1.000,00 |
| 21.11.2022 | 1,74 | 1,74 | 1,70 | 1,70 | -3,03% | 2.200,00 |
| 18.11.2022 | 1,80 | 1,80 | 1,75 | 1,75 | -0,57% | 7.900,00 |
| 17.11.2022 | 1,76 | 1,76 | 1,75 | 1,76 | -0,73% | 10.900,00 |
| 16.11.2022 | 1,77 | 1,78 | 1,77 | 1,77 | -0,62% | 11.748,00 |
| 15.11.2022 | 1,76 | 1,79 | 1,76 | 1,78 | 1,08% | 11.270,00 |
| 14.11.2022 | 1,78 | 1,79 | 1,76 | 1,77 | -1,94% | 14.745,00 |
| 11.11.2022 | 1,72 | 1,82 | 1,72 | 1,80 | 7,21% | 16.650,00 |
| 10.11.2022 | 1,79 | 1,81 | 1,63 | 1,68 | -7,29% | 98.580,00 |
| 09.11.2022 | 1,74 | 1,83 | 1,71 | 1,81 | 23,37% | 24.850,00 |
| 08.11.2022 | 1,47 | 1,47 | 1,47 | 1,47 | -2,85% | 1.550,00 |
| 07.11.2022 | 1,40 | 1,51 | 1,40 | 1,51 | 9,81% | 2.290,00 |
| 04.11.2022 | 1,38 | 1,38 | 1,38 | 1,38 | 2,84% | - |
| 03.11.2022 | 1,34 | 1,39 | 1,33 | 1,34 | -3,04% | 601,00 |
| 02.11.2022 | 1,40 | 1,40 | 1,38 | 1,38 | -3,09% | 6.500,00 |