1,012€
-0,49%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,30% | - |
27.03.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 0,10% | 186.646,00 |
26.03.2024 | 1,00 | 1,04 | 1,00 | 1,01 | 1,20% | 49.542,00 |
25.03.2024 | 0,99 | 1,01 | 0,99 | 1,00 | 0,91% | 68.630,00 |
22.03.2024 | 0,99 | 1,00 | 0,99 | 0,99 | 0,10% | 172.778,00 |
21.03.2024 | 1,02 | 1,02 | 0,99 | 0,99 | -1,88% | 325.000,00 |
20.03.2024 | 0,99 | 1,01 | 0,97 | 1,01 | 2,02% | 150.049,00 |
19.03.2024 | 1,00 | 1,00 | 0,96 | 0,99 | -0,50% | 174.630,00 |
18.03.2024 | 1,01 | 1,01 | 0,99 | 1,00 | -0,99% | 195.118,00 |
15.03.2024 | 1,01 | 1,02 | 0,99 | 1,01 | -0,40% | 151.426,00 |
14.03.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -0,88% | 58.546,00 |
13.03.2024 | 1,03 | 1,03 | 1,00 | 1,02 | -0,29% | 156.400,00 |
12.03.2024 | 1,02 | 1,04 | 1,01 | 1,02 | 0,69% | 297.208,00 |
11.03.2024 | 1,01 | 1,03 | 0,99 | 1,02 | 0,40% | 149.656,00 |
08.03.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -0,88% | 270.823,00 |
07.03.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -0,29% | 159.986,00 |
06.03.2024 | 1,03 | 1,04 | 1,01 | 1,02 | -1,45% | 152.304,00 |
05.03.2024 | 1,05 | 1,06 | 1,03 | 1,04 | -1,24% | 110.918,00 |
04.03.2024 | 1,06 | 1,07 | 1,05 | 1,05 | 0,77% | 148.000,00 |
01.03.2024 | 1,04 | 1,06 | 1,03 | 1,04 | 0,48% | 94.960,00 |
29.02.2024 | 1,04 | 1,04 | 1,02 | 1,04 | -0,57% | 49.198,00 |
28.02.2024 | 1,07 | 1,08 | 1,03 | 1,04 | -2,25% | 160.332,00 |
27.02.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 0,28% | 124.711,00 |
26.02.2024 | 1,06 | 1,07 | 1,04 | 1,07 | 1,14% | 117.933,00 |
23.02.2024 | 1,06 | 1,07 | 1,04 | 1,05 | -0,75% | 50.009,00 |
22.02.2024 | 1,02 | 1,07 | 1,02 | 1,06 | 4,22% | 316.612,00 |
21.02.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 0,39% | 137.740,00 |
20.02.2024 | 1,01 | 1,01 | 0,99 | 1,01 | 0,00% | 154.600,00 |
19.02.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,39% | 94.950,00 |
16.02.2024 | 1,01 | 1,04 | 1,01 | 1,02 | 0,89% | 197.730,00 |
15.02.2024 | 1,03 | 1,04 | 1,01 | 1,01 | -1,85% | 117.010,00 |
14.02.2024 | 1,02 | 1,04 | 0,99 | 1,03 | 0,49% | 100.850,00 |
13.02.2024 | 1,00 | 1,03 | 0,99 | 1,02 | 3,33% | 154.800,00 |
12.02.2024 | 1,01 | 1,01 | 0,98 | 0,99 | -1,49% | 260.496,00 |
09.02.2024 | 1,01 | 1,03 | 0,99 | 1,01 | -1,76% | 87.042,00 |
08.02.2024 | 0,96 | 1,04 | 0,94 | 1,02 | 6,78% | 240.590,00 |
07.02.2024 | 1,07 | 1,10 | 0,93 | 0,96 | -10,47% | 363.879,00 |
06.02.2024 | 1,07 | 1,08 | 1,05 | 1,07 | 0,94% | 63.000,00 |
05.02.2024 | 1,09 | 1,10 | 1,05 | 1,06 | -2,12% | 57.540,00 |
02.02.2024 | 1,13 | 1,14 | 1,07 | 1,08 | -3,65% | 140.188,00 |
01.02.2024 | 1,10 | 1,13 | 1,09 | 1,12 | 2,46% | 111.518,00 |
31.01.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -1,17% | 152.500,00 |
30.01.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,36% | 207.800,00 |
29.01.2024 | 1,11 | 1,12 | 1,07 | 1,11 | -0,18% | 48.986,00 |
26.01.2024 | 1,10 | 1,12 | 1,08 | 1,11 | 0,27% | 65.178,00 |
25.01.2024 | 1,13 | 1,14 | 1,10 | 1,11 | -1,78% | 83.978,00 |
24.01.2024 | 1,12 | 1,15 | 1,12 | 1,13 | 0,00% | 103.580,00 |
23.01.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 1,81% | 94.940,00 |
22.01.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -2,04% | 37.456,00 |
19.01.2024 | 1,15 | 1,16 | 1,11 | 1,13 | -1,48% | 113.225,00 |
18.01.2024 | 1,10 | 1,15 | 1,09 | 1,15 | 3,62% | 44.405,00 |
17.01.2024 | 1,12 | 1,12 | 1,09 | 1,11 | -1,25% | 182.180,00 |
16.01.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -3,45% | 24.200,00 |
15.01.2024 | 1,18 | 1,19 | 1,14 | 1,16 | -2,11% | 87.900,00 |
12.01.2024 | 1,17 | 1,19 | 1,16 | 1,18 | 1,54% | 39.760,00 |
11.01.2024 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | 21.140,00 |
10.01.2024 | 1,18 | 1,20 | 1,16 | 1,17 | -1,10% | 137.980,00 |
09.01.2024 | 1,18 | 1,19 | 1,18 | 1,18 | -0,59% | 96.418,00 |
08.01.2024 | 1,17 | 1,19 | 1,15 | 1,19 | 1,54% | 49.872,00 |
05.01.2024 | 1,16 | 1,18 | 1,14 | 1,17 | 1,04% | 145.659,00 |
04.01.2024 | 1,17 | 1,19 | 1,14 | 1,16 | -1,45% | 58.160,00 |
03.01.2024 | 1,22 | 1,22 | 1,15 | 1,17 | -4,09% | 228.350,00 |
02.01.2024 | 1,24 | 1,27 | 1,20 | 1,22 | -0,97% | 58.538,00 |
29.12.2023 | 1,21 | 1,24 | 1,21 | 1,24 | 2,49% | 29.344,00 |
28.12.2023 | 1,21 | 1,22 | 1,18 | 1,21 | 0,00% | 84.545,00 |
27.12.2023 | 1,20 | 1,22 | 1,19 | 1,21 | 0,25% | 111.817,00 |
22.12.2023 | 1,19 | 1,20 | 1,19 | 1,20 | -0,08% | 119.695,00 |
21.12.2023 | 1,19 | 1,21 | 1,19 | 1,20 | 0,59% | 141.945,00 |
20.12.2023 | 1,18 | 1,21 | 1,18 | 1,20 | 1,10% | 137.800,00 |
19.12.2023 | 1,15 | 1,20 | 1,14 | 1,18 | 3,68% | 21.800,00 |
18.12.2023 | 1,19 | 1,19 | 1,14 | 1,14 | -3,47% | 86.000,00 |
15.12.2023 | 1,19 | 1,21 | 1,18 | 1,18 | -0,51% | 28.250,00 |
14.12.2023 | 1,15 | 1,20 | 1,13 | 1,19 | 4,30% | 69.400,00 |
13.12.2023 | 1,17 | 1,18 | 1,13 | 1,14 | -2,82% | 24.160,00 |
12.12.2023 | 1,20 | 1,22 | 1,16 | 1,17 | -2,66% | 51.383,00 |
11.12.2023 | 1,23 | 1,23 | 1,19 | 1,20 | -1,63% | 38.090,00 |
08.12.2023 | 1,23 | 1,23 | 1,21 | 1,22 | -0,81% | 46.400,00 |
07.12.2023 | 1,25 | 1,26 | 1,22 | 1,23 | -1,52% | - |
06.12.2023 | 1,26 | 1,27 | 1,24 | 1,25 | -0,08% | 50.337,00 |
05.12.2023 | 1,26 | 1,27 | 1,23 | 1,25 | -0,79% | - |
04.12.2023 | 1,26 | 1,29 | 1,24 | 1,26 | 0,16% | 82.977,00 |
01.12.2023 | 1,26 | 1,27 | 1,25 | 1,26 | 0,16% | 33.440,00 |
30.11.2023 | 1,25 | 1,28 | 1,25 | 1,26 | 0,88% | 59.428,00 |
29.11.2023 | 1,23 | 1,26 | 1,23 | 1,25 | 0,81% | 24.024,00 |
28.11.2023 | 1,25 | 1,25 | 1,21 | 1,24 | -0,96% | 93.600,00 |
27.11.2023 | 1,25 | 1,25 | 1,23 | 1,25 | 0,48% | 193.000,00 |
24.11.2023 | 1,25 | 1,25 | 1,23 | 1,25 | 0,00% | 24.900,00 |
23.11.2023 | 1,26 | 1,26 | 1,24 | 1,25 | -1,03% | 123.000,00 |
22.11.2023 | 1,26 | 1,27 | 1,25 | 1,26 | -0,16% | 105.930,00 |
21.11.2023 | 1,29 | 1,30 | 1,26 | 1,26 | -3,08% | 220.215,00 |
20.11.2023 | 1,29 | 1,33 | 1,28 | 1,30 | -0,54% | 64.800,00 |
17.11.2023 | 1,29 | 1,32 | 1,28 | 1,31 | 0,77% | 39.037,00 |
16.11.2023 | 1,32 | 1,35 | 1,28 | 1,30 | -2,11% | 92.100,00 |
15.11.2023 | 1,26 | 1,35 | 1,26 | 1,33 | 5,83% | 107.651,00 |
14.11.2023 | 1,22 | 1,28 | 1,22 | 1,25 | 2,20% | 92.400,00 |
13.11.2023 | 1,22 | 1,23 | 1,21 | 1,23 | 0,25% | 83.700,00 |
10.11.2023 | 1,23 | 1,25 | 1,20 | 1,22 | -1,05% | 17.010,00 |
09.11.2023 | 1,20 | 1,25 | 1,20 | 1,24 | 2,92% | 39.000,00 |
08.11.2023 | 1,23 | 1,25 | 1,19 | 1,20 | -2,76% | 123.000,00 |
07.11.2023 | 1,22 | 1,23 | 1,19 | 1,23 | 1,15% | 148.962,00 |