1,399€
-0,07%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 1,40 | 1,44 | 1,39 | 1,40 | 0,14% | 162.608,00 |
| 19.03.2026 | 1,47 | 1,48 | 1,36 | 1,40 | -3,79% | 326.800,00 |
| 18.03.2026 | 1,35 | 1,50 | 1,32 | 1,45 | 8,12% | 108.370,00 |
| 17.03.2026 | 1,33 | 1,35 | 1,30 | 1,34 | 0,98% | 206.600,00 |
| 16.03.2026 | 1,33 | 1,35 | 1,29 | 1,33 | 0,91% | 1.308.550,00 |
| 13.03.2026 | 1,35 | 1,35 | 1,30 | 1,32 | -2,01% | 441.780,00 |
| 12.03.2026 | 1,34 | 1,36 | 1,33 | 1,35 | -1,03% | 184.732,00 |
| 11.03.2026 | 1,37 | 1,37 | 1,32 | 1,36 | -1,24% | 315.500,00 |
| 10.03.2026 | 1,35 | 1,39 | 1,35 | 1,38 | 1,25% | 200.152,00 |
| 09.03.2026 | 1,34 | 1,37 | 1,31 | 1,36 | -0,80% | 119.030,00 |
| 06.03.2026 | 1,38 | 1,39 | 1,35 | 1,37 | -0,15% | 60.240,00 |
| 05.03.2026 | 1,36 | 1,41 | 1,35 | 1,37 | -0,07% | 187.876,00 |
| 04.03.2026 | 1,33 | 1,39 | 1,32 | 1,37 | 3,23% | 571.500,00 |
| 03.03.2026 | 1,37 | 1,37 | 1,31 | 1,33 | -4,25% | 158.866,00 |
| 02.03.2026 | 1,42 | 1,42 | 1,37 | 1,39 | -2,66% | 85.650,00 |
| 27.02.2026 | 1,42 | 1,44 | 1,41 | 1,43 | 0,42% | 193.392,00 |
| 26.02.2026 | 1,46 | 1,48 | 1,41 | 1,42 | -1,25% | 57.064,00 |
| 25.02.2026 | 1,46 | 1,47 | 1,42 | 1,44 | -1,10% | 244.194,00 |
| 24.02.2026 | 1,48 | 1,48 | 1,44 | 1,46 | -0,75% | 438.740,00 |
| 23.02.2026 | 1,52 | 1,53 | 1,46 | 1,47 | -3,43% | 402.300,00 |
| 20.02.2026 | 1,51 | 1,54 | 1,49 | 1,52 | 0,53% | 78.125,00 |
| 19.02.2026 | 1,55 | 1,57 | 1,51 | 1,51 | -2,83% | 119.500,00 |
| 18.02.2026 | 1,54 | 1,57 | 1,54 | 1,55 | 1,24% | 97.860,00 |
| 17.02.2026 | 1,54 | 1,56 | 1,52 | 1,54 | 0,33% | 170.100,00 |
| 16.02.2026 | 1,55 | 1,57 | 1,52 | 1,53 | -1,03% | 342.774,00 |
| 13.02.2026 | 1,54 | 1,57 | 1,53 | 1,55 | 0,91% | 153.125,00 |
| 12.02.2026 | 1,57 | 1,60 | 1,52 | 1,53 | -2,30% | 502.160,00 |
| 11.02.2026 | 1,59 | 1,60 | 1,55 | 1,57 | -1,26% | 142.175,00 |
| 10.02.2026 | 1,55 | 1,61 | 1,53 | 1,59 | 1,60% | 37.619,00 |
| 09.02.2026 | 1,54 | 1,58 | 1,52 | 1,56 | 2,29% | 106.600,00 |
| 06.02.2026 | 1,60 | 1,60 | 1,48 | 1,53 | -3,35% | 250.424,00 |
| 05.02.2026 | 1,91 | 1,91 | 1,57 | 1,58 | -16,35% | 333.771,00 |
| 04.02.2026 | 1,90 | 1,93 | 1,86 | 1,89 | 0,43% | 85.930,00 |
| 03.02.2026 | 1,86 | 1,91 | 1,85 | 1,88 | 1,40% | 89.060,00 |
| 02.02.2026 | 1,84 | 1,87 | 1,80 | 1,86 | 0,60% | 84.400,00 |
| 30.01.2026 | 1,88 | 1,88 | 1,84 | 1,85 | -1,13% | 126.431,00 |
| 29.01.2026 | 1,91 | 1,91 | 1,85 | 1,87 | -2,20% | 135.397,00 |
| 28.01.2026 | 1,91 | 1,92 | 1,88 | 1,91 | 0,42% | 196.093,00 |
| 27.01.2026 | 1,94 | 1,94 | 1,89 | 1,90 | -2,56% | 145.600,00 |
| 26.01.2026 | 1,92 | 1,98 | 1,88 | 1,95 | 2,20% | 28.536,00 |
| 23.01.2026 | 1,95 | 1,95 | 1,90 | 1,91 | -2,20% | 18.475,00 |
| 22.01.2026 | 1,94 | 2,02 | 1,89 | 1,95 | 2,85% | 115.712,00 |
| 21.01.2026 | 1,89 | 1,91 | 1,81 | 1,90 | 0,58% | 227.223,00 |
| 20.01.2026 | 1,97 | 1,99 | 1,88 | 1,89 | -4,41% | 123.305,00 |
| 19.01.2026 | 1,99 | 2,00 | 1,94 | 1,97 | -3,76% | 69.650,00 |
| 16.01.2026 | 1,99 | 2,07 | 1,97 | 2,05 | 3,54% | 133.444,00 |
| 15.01.2026 | 1,98 | 2,04 | 1,97 | 1,98 | 0,20% | 228.382,00 |
| 14.01.2026 | 1,98 | 1,99 | 1,95 | 1,98 | -0,25% | 293.004,00 |
| 13.01.2026 | 1,98 | 2,00 | 1,96 | 1,98 | 0,56% | 247.338,00 |
| 12.01.2026 | 1,99 | 2,01 | 1,96 | 1,97 | -1,45% | 106.350,00 |
| 09.01.2026 | 1,98 | 2,01 | 1,96 | 2,00 | 1,37% | 59.047,00 |
| 08.01.2026 | 1,98 | 1,99 | 1,96 | 1,97 | -0,90% | 195.130,00 |
| 07.01.2026 | 1,96 | 2,00 | 1,95 | 1,99 | 1,32% | 75.805,00 |
| 06.01.2026 | 1,98 | 2,00 | 1,95 | 1,96 | -0,30% | 24.375,00 |
| 05.01.2026 | 2,05 | 2,06 | 1,94 | 1,97 | -2,48% | 107.438,00 |
| 02.01.2026 | 2,03 | 2,04 | 1,99 | 2,02 | -0,25% | 254.770,00 |
| 30.12.2025 | 2,00 | 2,07 | 1,98 | 2,03 | 1,76% | 1.500,00 |
| 29.12.2025 | 2,02 | 2,03 | 1,99 | 1,99 | -0,50% | 177.500,00 |
| 23.12.2025 | 2,01 | 2,05 | 2,00 | 2,00 | -0,50% | 29.545,00 |
| 22.12.2025 | 1,98 | 2,02 | 1,97 | 2,01 | 1,72% | 78.815,00 |
| 19.12.2025 | 1,99 | 2,01 | 1,95 | 1,98 | -0,30% | 92.296,00 |
| 18.12.2025 | 2,05 | 2,10 | 1,97 | 1,98 | -4,02% | 70.550,00 |
| 17.12.2025 | 1,95 | 2,12 | 1,92 | 2,07 | 6,55% | 183.547,00 |
| 16.12.2025 | 1,95 | 1,96 | 1,94 | 1,94 | -1,32% | 193.030,00 |
| 15.12.2025 | 1,93 | 1,97 | 1,92 | 1,96 | 1,76% | 33.558,00 |
| 12.12.2025 | 1,94 | 1,98 | 1,89 | 1,93 | -0,41% | 232.029,00 |
| 11.12.2025 | 1,92 | 1,96 | 1,91 | 1,94 | 1,36% | 21.486,00 |
| 10.12.2025 | 1,94 | 1,95 | 1,90 | 1,91 | -1,70% | 87.618,00 |
| 09.12.2025 | 1,93 | 1,97 | 1,92 | 1,95 | 0,78% | 32.757,00 |
| 08.12.2025 | 1,95 | 1,97 | 1,93 | 1,93 | -0,77% | 25.516,00 |
| 05.12.2025 | 1,93 | 1,98 | 1,92 | 1,95 | 2,26% | 163.000,00 |
| 04.12.2025 | 1,85 | 1,96 | 1,85 | 1,90 | 3,26% | 128.415,00 |
| 03.12.2025 | 1,84 | 1,88 | 1,82 | 1,84 | 0,66% | 46.850,00 |
| 02.12.2025 | 1,91 | 1,92 | 1,82 | 1,83 | -3,38% | 179.599,00 |
| 01.12.2025 | 1,90 | 1,92 | 1,85 | 1,89 | 0,32% | 47.000,00 |
| 28.11.2025 | 1,88 | 1,92 | 1,87 | 1,89 | 0,85% | 104.388,00 |
| 27.11.2025 | 1,84 | 1,90 | 1,83 | 1,87 | 0,54% | 81.180,00 |
| 26.11.2025 | 1,89 | 1,90 | 1,86 | 1,86 | -0,64% | - |
| 25.11.2025 | 1,87 | 1,89 | 1,83 | 1,87 | 0,64% | 45.116,00 |
| 24.11.2025 | 1,87 | 1,91 | 1,86 | 1,86 | 0,43% | 21.330,00 |
| 21.11.2025 | 1,87 | 1,89 | 1,83 | 1,85 | 0,11% | 72.810,00 |
| 20.11.2025 | 1,89 | 1,94 | 1,85 | 1,85 | -0,54% | 73.128,00 |
| 19.11.2025 | 1,91 | 1,92 | 1,86 | 1,86 | -2,72% | 56.861,00 |
| 18.11.2025 | 1,94 | 1,94 | 1,88 | 1,91 | -0,93% | 64.060,00 |
| 17.11.2025 | 2,02 | 2,02 | 1,91 | 1,93 | -2,52% | 103.680,00 |
| 14.11.2025 | 2,17 | 2,18 | 1,87 | 1,98 | -5,62% | 551.790,00 |
| 13.11.2025 | 1,94 | 2,16 | 1,94 | 2,10 | 9,60% | 315.166,00 |
| 12.11.2025 | 1,90 | 1,96 | 1,75 | 1,92 | 1,70% | 290.228,00 |
| 11.11.2025 | 1,92 | 1,92 | 1,81 | 1,88 | -0,95% | 75.350,00 |
| 10.11.2025 | 1,93 | 1,97 | 1,88 | 1,90 | 2,48% | 63.700,00 |
| 07.11.2025 | 1,86 | 1,91 | 1,84 | 1,86 | 0,65% | 52.040,00 |
| 06.11.2025 | 1,86 | 1,90 | 1,84 | 1,84 | -0,32% | 35.060,00 |
| 05.11.2025 | 1,90 | 1,92 | 1,84 | 1,85 | -2,43% | 163.984,00 |
| 04.11.2025 | 1,94 | 1,94 | 1,89 | 1,90 | -3,27% | 88.769,00 |
| 03.11.2025 | 1,96 | 1,99 | 1,94 | 1,96 | 0,41% | 116.465,00 |
| 31.10.2025 | 1,97 | 1,97 | 1,93 | 1,95 | -0,41% | 231.400,00 |
| 30.10.2025 | 1,97 | 1,98 | 1,94 | 1,96 | -0,61% | 114.691,00 |
| 29.10.2025 | 1,99 | 2,00 | 1,95 | 1,97 | -0,40% | 29.410,00 |
| 28.10.2025 | 2,00 | 2,01 | 1,97 | 1,98 | -0,20% | 1.292,00 |
| 27.10.2025 | 1,99 | 2,01 | 1,95 | 1,98 | 0,81% | 9.093,00 |