1,968€
-2,09%
Echtzeit-Aktienkurs HEIDELBERG.DRUCKMA.O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG.DRUCKMA.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,01 | 2,02 | 1,94 | 1,97 | -2,09% | 92.572,00 |
| 23.10.2025 | 1,98 | 2,02 | 1,96 | 2,01 | 0,90% | 138.244,00 |
| 22.10.2025 | 2,00 | 2,06 | 1,95 | 1,99 | -0,40% | 226.700,00 |
| 21.10.2025 | 2,07 | 2,09 | 1,98 | 2,00 | -2,91% | 179.886,00 |
| 20.10.2025 | 2,04 | 2,09 | 2,02 | 2,06 | 1,63% | 271.480,00 |
| 17.10.2025 | 2,04 | 2,08 | 1,97 | 2,03 | -2,78% | 290.308,00 |
| 16.10.2025 | 2,17 | 2,17 | 2,08 | 2,09 | -3,25% | 375.569,00 |
| 15.10.2025 | 2,17 | 2,22 | 2,15 | 2,16 | 1,17% | 206.400,00 |
| 14.10.2025 | 2,19 | 2,20 | 2,13 | 2,13 | -3,18% | 257.940,00 |
| 13.10.2025 | 2,23 | 2,25 | 2,19 | 2,20 | 1,38% | 24.349,00 |
| 10.10.2025 | 2,27 | 2,28 | 2,17 | 2,17 | -3,34% | 50.594,00 |
| 09.10.2025 | 2,20 | 2,29 | 2,19 | 2,25 | 2,51% | 117.810,00 |
| 08.10.2025 | 2,18 | 2,21 | 2,15 | 2,19 | 1,15% | 137.787,00 |
| 07.10.2025 | 2,32 | 2,32 | 2,13 | 2,17 | -4,84% | 167.944,00 |
| 06.10.2025 | 2,38 | 2,39 | 2,25 | 2,28 | -4,21% | 124.061,00 |
| 03.10.2025 | 2,33 | 2,40 | 2,33 | 2,38 | 2,81% | 128.220,00 |
| 02.10.2025 | 2,29 | 2,35 | 2,29 | 2,31 | 1,76% | 102.674,00 |
| 01.10.2025 | 2,22 | 2,29 | 2,20 | 2,27 | 2,02% | 43.109,00 |
| 30.09.2025 | 2,23 | 2,26 | 2,20 | 2,23 | 0,00% | 122.754,00 |
| 29.09.2025 | 2,20 | 2,24 | 2,20 | 2,23 | 2,53% | 34.145,00 |
| 26.09.2025 | 2,17 | 2,22 | 2,16 | 2,17 | 0,46% | 135.745,00 |
| 25.09.2025 | 2,14 | 2,19 | 2,11 | 2,16 | 1,89% | 2.180,00 |
| 24.09.2025 | 2,15 | 2,17 | 2,10 | 2,12 | -0,93% | 69.400,00 |
| 23.09.2025 | 2,07 | 2,19 | 2,00 | 2,14 | 2,88% | 294.939,00 |
| 22.09.2025 | 2,02 | 2,10 | 1,99 | 2,08 | 5,16% | 114.206,00 |
| 19.09.2025 | 1,92 | 2,01 | 1,91 | 1,98 | 3,89% | 62.320,00 |
| 18.09.2025 | 1,90 | 1,95 | 1,87 | 1,90 | 1,17% | 82.865,00 |
| 17.09.2025 | 1,92 | 1,93 | 1,87 | 1,88 | -1,36% | 145.414,00 |
| 16.09.2025 | 1,91 | 1,93 | 1,89 | 1,91 | 0,74% | 27.888,00 |
| 15.09.2025 | 1,90 | 1,95 | 1,89 | 1,89 | -0,53% | 63.858,00 |
| 12.09.2025 | 1,91 | 1,93 | 1,87 | 1,90 | -0,42% | 47.726,00 |
| 11.09.2025 | 1,91 | 1,94 | 1,88 | 1,91 | 0,84% | 41.599,00 |
| 10.09.2025 | 1,95 | 1,95 | 1,89 | 1,90 | -1,86% | 112.762,00 |
| 09.09.2025 | 1,94 | 1,96 | 1,93 | 1,93 | -0,87% | 103.700,00 |
| 08.09.2025 | 1,93 | 1,96 | 1,92 | 1,95 | 1,83% | 148.236,00 |
| 05.09.2025 | 1,90 | 1,95 | 1,89 | 1,91 | 2,13% | 178.509,00 |
| 04.09.2025 | 1,86 | 1,91 | 1,86 | 1,87 | 0,48% | 76.894,00 |
| 03.09.2025 | 1,88 | 1,91 | 1,85 | 1,87 | -0,05% | 63.283,00 |
| 02.09.2025 | 1,96 | 1,97 | 1,85 | 1,87 | -4,41% | 158.464,00 |
| 01.09.2025 | 2,04 | 2,04 | 1,95 | 1,95 | -2,89% | 112.060,00 |
| 29.08.2025 | 2,05 | 2,08 | 2,00 | 2,01 | -1,71% | 100.178,00 |
| 28.08.2025 | 2,03 | 2,10 | 2,02 | 2,05 | 1,74% | 165.425,00 |
| 27.08.2025 | 2,07 | 2,10 | 2,00 | 2,01 | -2,66% | 125.735,00 |
| 26.08.2025 | 2,05 | 2,09 | 2,00 | 2,07 | 0,49% | 110.947,00 |
| 25.08.2025 | 2,02 | 2,09 | 2,02 | 2,06 | -0,39% | 43.902,00 |
| 22.08.2025 | 2,08 | 2,08 | 2,04 | 2,06 | -0,58% | 74.423,00 |
| 21.08.2025 | 2,00 | 2,10 | 2,00 | 2,08 | 3,80% | 97.210,00 |
| 20.08.2025 | 2,08 | 2,09 | 1,98 | 2,00 | -4,35% | 219.184,00 |
| 19.08.2025 | 2,11 | 2,15 | 2,08 | 2,09 | -1,18% | 88.422,00 |
| 18.08.2025 | 2,14 | 2,17 | 2,10 | 2,12 | -0,70% | 203.526,00 |
| 15.08.2025 | 2,15 | 2,20 | 2,13 | 2,13 | -1,25% | 93.230,00 |
| 14.08.2025 | 2,14 | 2,17 | 2,12 | 2,16 | 0,89% | 129.134,00 |
| 13.08.2025 | 2,19 | 2,24 | 2,13 | 2,14 | -1,47% | 32.412,00 |
| 12.08.2025 | 2,11 | 2,21 | 2,10 | 2,17 | 2,60% | 217.722,00 |
| 11.08.2025 | 2,17 | 2,19 | 2,10 | 2,12 | -2,17% | 125.655,00 |
| 08.08.2025 | 2,20 | 2,21 | 2,13 | 2,16 | -1,64% | 41.119,00 |
| 07.08.2025 | 2,17 | 2,23 | 2,16 | 2,20 | 0,92% | 170.647,00 |
| 06.08.2025 | 2,14 | 2,24 | 2,12 | 2,18 | 3,22% | 127.594,00 |
| 05.08.2025 | 2,26 | 2,28 | 2,11 | 2,11 | -6,64% | 319.182,00 |
| 04.08.2025 | 2,18 | 2,29 | 2,16 | 2,26 | 6,96% | 205.478,00 |
| 01.08.2025 | 2,07 | 2,19 | 1,97 | 2,11 | -4,04% | 323.158,00 |
| 31.07.2025 | 2,34 | 2,46 | 2,13 | 2,20 | -12,96% | 394.123,00 |
| 30.07.2025 | 2,46 | 2,83 | 2,23 | 2,53 | 14,74% | 696.218,00 |
| 29.07.2025 | 1,67 | 2,22 | 1,67 | 2,21 | 37,47% | 840.076,00 |
| 28.07.2025 | 1,62 | 1,64 | 1,59 | 1,60 | -0,43% | 111.232,00 |
| 25.07.2025 | 1,60 | 1,63 | 1,58 | 1,61 | 0,31% | 165.320,00 |
| 24.07.2025 | 1,68 | 1,69 | 1,58 | 1,61 | -4,69% | 197.250,00 |
| 23.07.2025 | 1,62 | 1,69 | 1,62 | 1,69 | 4,59% | 243.556,00 |
| 22.07.2025 | 1,62 | 1,69 | 1,59 | 1,61 | -0,56% | 76.540,00 |
| 21.07.2025 | 1,61 | 1,65 | 1,60 | 1,62 | 0,56% | 256.569,00 |
| 18.07.2025 | 1,66 | 1,66 | 1,57 | 1,61 | -2,60% | 209.150,00 |
| 17.07.2025 | 1,51 | 1,69 | 1,51 | 1,65 | 9,54% | 150.332,00 |
| 16.07.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -1,05% | 50.700,00 |
| 15.07.2025 | 1,45 | 1,53 | 1,45 | 1,53 | 5,46% | 37.850,00 |
| 14.07.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -1,36% | 4.800,00 |
| 11.07.2025 | 1,48 | 1,49 | 1,45 | 1,47 | -0,88% | - |
| 10.07.2025 | 1,46 | 1,49 | 1,46 | 1,48 | 0,89% | 88.602,00 |
| 09.07.2025 | 1,43 | 1,48 | 1,42 | 1,47 | 2,52% | 56.000,00 |
| 08.07.2025 | 1,43 | 1,45 | 1,41 | 1,43 | 0,07% | 171.995,00 |
| 07.07.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,07% | 78.870,00 |
| 04.07.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -2,12% | 181.468,00 |
| 03.07.2025 | 1,46 | 1,48 | 1,44 | 1,46 | 0,27% | 15.550,00 |
| 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 |