1,458€
-0,27%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -0,95% | 28.855,00 |
| 01.07.2025 | 1,48 | 1,48 | 1,46 | 1,47 | 0,14% | 10.052,00 |
| 30.06.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,27% | 14.444,00 |
| 27.06.2025 | 1,47 | 1,48 | 1,45 | 1,46 | 0,55% | 9.100,00 |
| 26.06.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,00% | 540,00 |
| 25.06.2025 | 1,47 | 1,47 | 1,44 | 1,46 | -1,62% | 20.634,00 |
| 24.06.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 3,50% | 14.871,00 |
| 23.06.2025 | 1,47 | 1,47 | 1,41 | 1,43 | -2,72% | 49.692,00 |
| 20.06.2025 | 1,48 | 1,51 | 1,47 | 1,47 | 1,24% | 25.044,00 |
| 19.06.2025 | 1,49 | 1,50 | 1,45 | 1,45 | -3,07% | 53.760,00 |
| 18.06.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -0,93% | 87.946,00 |
| 17.06.2025 | 1,57 | 1,57 | 1,50 | 1,51 | -3,69% | 27.439,00 |
| 16.06.2025 | 1,58 | 1,60 | 1,57 | 1,57 | -0,38% | 4.000,00 |
| 13.06.2025 | 1,56 | 1,59 | 1,53 | 1,58 | -2,72% | 46.165,00 |
| 12.06.2025 | 1,62 | 1,64 | 1,59 | 1,62 | -1,70% | 35.770,00 |
| 11.06.2025 | 1,54 | 1,65 | 1,53 | 1,65 | 8,71% | 129.565,00 |
| 10.06.2025 | 1,42 | 1,54 | 1,42 | 1,52 | 6,61% | 82.251,00 |
| 09.06.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,14% | 44.000,00 |
| 06.06.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,28% | 24.600,00 |
| 05.06.2025 | 1,41 | 1,46 | 1,41 | 1,42 | -0,42% | 58.720,00 |
| 04.06.2025 | 1,44 | 1,47 | 1,41 | 1,42 | -0,84% | 99.530,00 |
| 03.06.2025 | 1,42 | 1,46 | 1,39 | 1,43 | 0,56% | 116.496,00 |
| 02.06.2025 | 1,44 | 1,44 | 1,39 | 1,43 | -1,11% | 31.194,00 |
| 30.05.2025 | 1,45 | 1,48 | 1,44 | 1,44 | -0,55% | 78.646,00 |
| 29.05.2025 | 1,44 | 1,48 | 1,44 | 1,45 | 1,40% | 13.000,00 |
| 28.05.2025 | 1,44 | 1,47 | 1,43 | 1,43 | -0,42% | 22.575,00 |
| 27.05.2025 | 1,46 | 1,48 | 1,44 | 1,44 | -0,83% | 17.781,00 |
| 26.05.2025 | 1,41 | 1,46 | 1,40 | 1,45 | 4,62% | 61.300,00 |
| 23.05.2025 | 1,42 | 1,49 | 1,38 | 1,38 | -2,12% | 64.751,00 |
| 22.05.2025 | 1,47 | 1,47 | 1,41 | 1,41 | -3,81% | 17.450,00 |
| 21.05.2025 | 1,48 | 1,50 | 1,47 | 1,47 | -0,68% | 17.307,00 |
| 20.05.2025 | 1,45 | 1,51 | 1,44 | 1,48 | 1,51% | 28.158,00 |
| 19.05.2025 | 1,43 | 1,48 | 1,43 | 1,46 | 3,99% | 29.124,00 |
| 16.05.2025 | 1,45 | 1,47 | 1,40 | 1,40 | -2,91% | 28.579,00 |
| 15.05.2025 | 1,54 | 1,54 | 1,44 | 1,44 | -5,00% | 53.687,00 |
| 14.05.2025 | 1,41 | 1,53 | 1,41 | 1,52 | 6,89% | 114.479,00 |
| 13.05.2025 | 1,38 | 1,45 | 1,38 | 1,42 | 3,34% | 46.691,00 |
| 12.05.2025 | 1,35 | 1,41 | 1,35 | 1,38 | 3,15% | 9.469,00 |
| 09.05.2025 | 1,39 | 1,43 | 1,31 | 1,33 | -3,89% | 91.710,00 |
| 08.05.2025 | 1,39 | 1,42 | 1,38 | 1,39 | 1,31% | 53.893,00 |
| 07.05.2025 | 1,30 | 1,39 | 1,28 | 1,37 | 8,21% | 59.724,00 |
| 06.05.2025 | 1,27 | 1,30 | 1,22 | 1,27 | 0,32% | 31.713,00 |
| 05.05.2025 | 1,25 | 1,28 | 1,25 | 1,26 | 0,80% | 15.650,00 |
| 02.05.2025 | 1,21 | 1,29 | 1,20 | 1,25 | 5,56% | 35.670,00 |
| 30.04.2025 | 1,21 | 1,23 | 1,18 | 1,19 | -1,50% | 9.000,00 |
| 29.04.2025 | 1,19 | 1,22 | 1,19 | 1,20 | 3,08% | 24.500,00 |
| 28.04.2025 | 1,15 | 1,21 | 1,15 | 1,17 | 1,92% | 25.250,00 |
| 25.04.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 2,87% | 45.795,00 |
| 24.04.2025 | 1,13 | 1,13 | 1,11 | 1,11 | -0,18% | 7.850,00 |
| 23.04.2025 | 1,08 | 1,15 | 1,08 | 1,12 | 4,49% | 46.798,00 |
| 22.04.2025 | 1,06 | 1,09 | 1,06 | 1,07 | -1,29% | 11.200,00 |
| 17.04.2025 | 1,08 | 1,11 | 1,07 | 1,08 | 1,31% | 18.700,00 |
| 16.04.2025 | 1,05 | 1,09 | 1,04 | 1,07 | 0,75% | 45.480,00 |
| 15.04.2025 | 1,03 | 1,08 | 1,03 | 1,06 | 3,11% | 6.400,00 |
| 14.04.2025 | 1,01 | 1,05 | 1,01 | 1,03 | 2,19% | 22.100,00 |
| 11.04.2025 | 1,01 | 1,01 | 0,97 | 1,01 | -0,40% | 21.610,00 |
| 10.04.2025 | 1,06 | 1,09 | 0,98 | 1,01 | -1,17% | 58.500,00 |
| 09.04.2025 | 0,95 | 1,04 | 0,95 | 1,02 | 5,14% | 29.004,00 |
| 08.04.2025 | 0,99 | 1,01 | 0,97 | 0,97 | 0,52% | 13.300,00 |
| 07.04.2025 | 0,94 | 0,99 | 0,88 | 0,97 | 0,62% | 75.400,00 |
| 04.04.2025 | 1,07 | 1,07 | 0,93 | 0,96 | -9,51% | 122.721,00 |
| 03.04.2025 | 1,08 | 1,10 | 1,05 | 1,06 | -3,98% | 1.246,00 |
| 02.04.2025 | 1,12 | 1,13 | 1,09 | 1,11 | -1,78% | 14.000,00 |
| 01.04.2025 | 1,12 | 1,14 | 1,11 | 1,13 | 0,72% | 20.825,00 |
| 31.03.2025 | 1,17 | 1,17 | 1,09 | 1,12 | -3,12% | 46.418,00 |
| 28.03.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 0,00% | 4.260,00 |
| 27.03.2025 | 1,20 | 1,21 | 1,14 | 1,15 | -2,53% | 51.400,00 |
| 26.03.2025 | 1,15 | 1,23 | 1,15 | 1,18 | 2,78% | 50.450,00 |
| 25.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 24.03.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 0,52% | 40.975,00 |
| 21.03.2025 | 1,17 | 1,17 | 1,13 | 1,15 | -2,05% | 7.000,00 |
| 20.03.2025 | 1,22 | 1,23 | 1,14 | 1,17 | -4,57% | 29.660,00 |
| 19.03.2025 | 1,24 | 1,24 | 1,21 | 1,23 | 0,66% | 19.000,00 |
| 18.03.2025 | 1,19 | 1,25 | 1,18 | 1,22 | 2,35% | 54.373,00 |
| 17.03.2025 | 1,15 | 1,20 | 1,15 | 1,19 | 3,30% | 69.980,00 |
| 15.03.2025 | 1,13 | 1,19 | 1,13 | 1,15 | 1,23% | 139.159,00 |
| 14.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,71% | - |
| 13.03.2025 | 1,13 | 1,15 | 1,12 | 1,13 | 0,36% | 84.395,00 |
| 12.03.2025 | 1,13 | 1,15 | 1,11 | 1,13 | 0,36% | 3.630,00 |
| 11.03.2025 | 1,15 | 1,15 | 1,11 | 1,12 | -0,88% | 26.800,00 |
| 10.03.2025 | 1,14 | 1,17 | 1,13 | 1,13 | -1,39% | 13.946,00 |
| 07.03.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 0,00% | 21.360,00 |
| 06.03.2025 | 1,15 | 1,19 | 1,14 | 1,15 | 0,70% | 76.600,00 |
| 05.03.2025 | 1,05 | 1,16 | 1,05 | 1,14 | 8,57% | 51.319,00 |
| 04.03.2025 | 1,08 | 1,09 | 1,04 | 1,05 | -3,14% | 25.240,00 |
| 03.03.2025 | 1,06 | 1,12 | 1,06 | 1,08 | 0,56% | 39.820,00 |
| 28.02.2025 | 1,09 | 1,09 | 1,06 | 1,08 | -1,46% | 43.387,00 |
| 27.02.2025 | 1,10 | 1,11 | 1,09 | 1,09 | -0,36% | 49.500,00 |
| 26.02.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -0,18% | 4.470,00 |
| 25.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 24.02.2025 | 1,11 | 1,12 | 1,10 | 1,10 | -0,18% | 55.908,00 |
| 21.02.2025 | 1,09 | 1,12 | 1,09 | 1,10 | -0,18% | 9.000,00 |
| 20.02.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 0,91% | 2.020,00 |
| 19.02.2025 | 1,11 | 1,13 | 1,09 | 1,09 | -1,44% | 19.200,00 |
| 18.02.2025 | 1,13 | 1,15 | 1,09 | 1,11 | -2,46% | 241.100,00 |
| 17.02.2025 | 1,14 | 1,16 | 1,13 | 1,14 | -0,70% | 19.786,00 |
| 14.02.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 1,78% | 113.602,00 |
| 13.02.2025 | 1,09 | 1,15 | 1,08 | 1,13 | 3,68% | 52.190,00 |
| 12.02.2025 | 1,18 | 1,23 | 1,08 | 1,09 | -8,28% | 288.484,00 |
| 11.02.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -1,33% | 43.000,00 |