1,593€
3,17%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 1,55 | 1,61 | 1,53 | 1,58 | 1,09% | 25.688,00 |
| 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 |
| 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 |