1,914€
2,13%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |