1,457€
1,04%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,45 | 1,46 | 1,44 | 1,46 | 0,69% | - |
| 13.08.2026 | 1,45 | 1,46 | 1,43 | 1,45 | -0,41% | 54.400,00 |
| 12.08.2026 | 1,45 | 1,45 | 1,43 | 1,45 | 0,14% | 54.500,00 |
| 11.08.2026 | 1,45 | 1,46 | 1,43 | 1,45 | 0,62% | 18.200,00 |
| 10.08.2026 | 1,47 | 1,48 | 1,44 | 1,44 | -1,50% | 86.551,00 |
| 07.08.2026 | 1,44 | 1,51 | 1,42 | 1,46 | 1,95% | 543.669,00 |
| 06.08.2026 | 1,41 | 1,44 | 1,40 | 1,44 | 2,14% | 304.315,00 |
| 05.08.2026 | 1,40 | 1,44 | 1,39 | 1,41 | 0,79% | 83.890,00 |
| 04.08.2026 | 1,38 | 1,41 | 1,38 | 1,39 | 0,94% | 181.900,00 |
| 03.08.2026 | 1,37 | 1,40 | 1,36 | 1,38 | 1,54% | 167.225,00 |
| 31.07.2026 | 1,37 | 1,39 | 1,35 | 1,36 | -0,73% | 51.444,00 |
| 30.07.2026 | 1,38 | 1,38 | 1,34 | 1,37 | -0,58% | 301.500,00 |
| 29.07.2026 | 1,38 | 1,40 | 1,37 | 1,38 | 0,73% | 147.000,00 |
| 28.07.2026 | 1,37 | 1,39 | 1,36 | 1,37 | -0,36% | 142.940,00 |
| 27.07.2026 | 1,37 | 1,39 | 1,36 | 1,37 | 1,85% | 74.746,00 |
| 24.07.2026 | 1,36 | 1,37 | 1,33 | 1,35 | -0,81% | 43.395,00 |
| 23.07.2026 | 1,39 | 1,39 | 1,34 | 1,36 | -0,66% | 53.196,00 |
| 22.07.2026 | 1,37 | 1,40 | 1,35 | 1,37 | 0,00% | 111.253,00 |
| 21.07.2026 | 1,35 | 1,40 | 1,35 | 1,37 | 1,79% | 162.216,00 |
| 20.07.2026 | 1,34 | 1,37 | 1,33 | 1,34 | 0,60% | 80.316,00 |
| 17.07.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -0,82% | 229.300,00 |
| 16.07.2026 | 1,36 | 1,37 | 1,33 | 1,35 | -0,81% | 29.448,00 |
| 15.07.2026 | 1,34 | 1,37 | 1,32 | 1,36 | 0,52% | 332.620,00 |
| 14.07.2026 | 1,36 | 1,37 | 1,31 | 1,35 | -1,67% | 180.315,00 |
| 13.07.2026 | 1,38 | 1,39 | 1,35 | 1,37 | -0,43% | 88.100,00 |
| 10.07.2026 | 1,37 | 1,39 | 1,36 | 1,38 | 0,58% | 79.980,00 |
| 09.07.2026 | 1,37 | 1,39 | 1,36 | 1,37 | -0,22% | 429.875,00 |
| 08.07.2026 | 1,37 | 1,39 | 1,34 | 1,38 | 0,44% | 153.686,00 |
| 07.07.2026 | 1,40 | 1,41 | 1,37 | 1,37 | -2,07% | 412.574,00 |
| 06.07.2026 | 1,42 | 1,44 | 1,39 | 1,40 | -1,55% | 289.982,00 |
| 03.07.2026 | 1,41 | 1,44 | 1,41 | 1,42 | 0,57% | - |
| 02.07.2026 | 1,40 | 1,43 | 1,39 | 1,41 | 1,22% | 126.000,00 |
| 01.07.2026 | 1,39 | 1,41 | 1,36 | 1,40 | 0,58% | 61.728,00 |
| 30.06.2026 | 1,41 | 1,41 | 1,38 | 1,39 | -1,56% | 150.589,00 |
| 29.06.2026 | 1,42 | 1,44 | 1,38 | 1,41 | -0,63% | 221.436,00 |
| 26.06.2026 | 1,42 | 1,45 | 1,39 | 1,42 | -2,81% | 182.906,00 |
| 25.06.2026 | 1,40 | 1,52 | 1,40 | 1,46 | 4,44% | 254.295,00 |
| 24.06.2026 | 1,42 | 1,47 | 1,36 | 1,40 | -1,62% | 204.073,00 |
| 23.06.2026 | 1,49 | 1,49 | 1,41 | 1,42 | -5,52% | 151.621,00 |
| 22.06.2026 | 1,52 | 1,52 | 1,47 | 1,50 | -1,05% | 96.622,00 |
| 19.06.2026 | 1,52 | 1,57 | 1,51 | 1,52 | -0,65% | 201.600,00 |
| 18.06.2026 | 1,55 | 1,55 | 1,48 | 1,53 | -0,39% | 131.560,00 |
| 17.06.2026 | 1,54 | 1,56 | 1,51 | 1,54 | -0,26% | 183.220,00 |
| 16.06.2026 | 1,61 | 1,62 | 1,50 | 1,54 | -3,21% | 420.618,00 |
| 15.06.2026 | 1,60 | 1,67 | 1,58 | 1,59 | 1,53% | 244.794,00 |
| 12.06.2026 | 1,55 | 1,58 | 1,51 | 1,57 | 0,51% | 329.340,00 |
| 11.06.2026 | 1,47 | 1,61 | 1,45 | 1,56 | 7,45% | 245.291,00 |
| 10.06.2026 | 1,41 | 1,48 | 1,36 | 1,45 | 4,24% | 126.523,00 |
| 09.06.2026 | 1,37 | 1,42 | 1,36 | 1,39 | 1,76% | 177.740,00 |
| 08.06.2026 | 1,37 | 1,39 | 1,34 | 1,37 | -1,23% | 65.404,00 |
| 05.06.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -1,42% | 182.041,00 |
| 04.06.2026 | 1,42 | 1,43 | 1,39 | 1,40 | -1,54% | 61.700,00 |
| 03.06.2026 | 1,46 | 1,47 | 1,41 | 1,43 | -1,99% | 181.710,00 |
| 02.06.2026 | 1,45 | 1,48 | 1,43 | 1,46 | 1,11% | 258.600,00 |
| 01.06.2026 | 1,48 | 1,48 | 1,42 | 1,44 | -3,23% | 53.725,00 |
| 29.05.2026 | 1,53 | 1,54 | 1,47 | 1,49 | -2,87% | 150.411,00 |
| 28.05.2026 | 1,45 | 1,61 | 1,44 | 1,53 | 5,01% | 198.392,00 |
| 27.05.2026 | 1,44 | 1,47 | 1,42 | 1,46 | 1,96% | 120.770,00 |
| 26.05.2026 | 1,43 | 1,46 | 1,40 | 1,43 | -0,14% | 146.800,00 |
| 25.05.2026 | 1,37 | 1,44 | 1,34 | 1,43 | 5,84% | 56.752,00 |
| 22.05.2026 | 1,37 | 1,38 | 1,32 | 1,35 | -0,37% | 237.949,00 |
| 21.05.2026 | 1,39 | 1,40 | 1,35 | 1,36 | -3,28% | 364.236,00 |
| 20.05.2026 | 1,38 | 1,42 | 1,34 | 1,40 | 1,89% | 226.920,00 |
| 19.05.2026 | 1,38 | 1,40 | 1,34 | 1,38 | -1,08% | 167.895,00 |
| 18.05.2026 | 1,39 | 1,41 | 1,36 | 1,39 | -0,50% | 194.206,00 |
| 15.05.2026 | 1,41 | 1,42 | 1,38 | 1,40 | -0,92% | 117.773,00 |
| 14.05.2026 | 1,40 | 1,43 | 1,39 | 1,41 | 1,00% | 58.000,00 |
| 13.05.2026 | 1,40 | 1,41 | 1,39 | 1,40 | 0,07% | 208.790,00 |
| 12.05.2026 | 1,42 | 1,42 | 1,39 | 1,40 | -1,62% | 110.790,00 |
| 11.05.2026 | 1,45 | 1,46 | 1,41 | 1,42 | -1,52% | 405.415,00 |
| 08.05.2026 | 1,45 | 1,46 | 1,42 | 1,44 | -1,90% | 141.361,00 |
| 07.05.2026 | 1,50 | 1,51 | 1,45 | 1,47 | -0,27% | 60.454,00 |
| 06.05.2026 | 1,47 | 1,51 | 1,46 | 1,48 | 0,96% | 60.834,00 |
| 05.05.2026 | 1,49 | 1,50 | 1,45 | 1,46 | -2,86% | 156.903,00 |
| 04.05.2026 | 1,48 | 1,52 | 1,47 | 1,50 | 1,42% | 198.054,00 |
| 30.04.2026 | 1,47 | 1,49 | 1,45 | 1,48 | 0,54% | 186.197,00 |
| 29.04.2026 | 1,46 | 1,50 | 1,46 | 1,48 | 0,75% | 36.175,00 |
| 28.04.2026 | 1,46 | 1,48 | 1,45 | 1,46 | 0,21% | 280.026,00 |
| 27.04.2026 | 1,45 | 1,49 | 1,45 | 1,46 | 0,76% | 265.261,00 |
| 24.04.2026 | 1,48 | 1,52 | 1,45 | 1,45 | -2,55% | 162.149,00 |
| 23.04.2026 | 1,51 | 1,52 | 1,48 | 1,49 | -2,11% | 106.089,00 |
| 22.04.2026 | 1,50 | 1,57 | 1,49 | 1,52 | 2,08% | 205.246,00 |
| 21.04.2026 | 1,62 | 1,62 | 1,48 | 1,49 | -8,20% | 457.619,00 |
| 20.04.2026 | 1,63 | 1,65 | 1,57 | 1,62 | -0,80% | 189.560,00 |
| 17.04.2026 | 1,59 | 1,64 | 1,52 | 1,64 | 5,01% | 224.522,00 |
| 16.04.2026 | 1,70 | 1,70 | 1,53 | 1,56 | -9,53% | 285.894,00 |
| 15.04.2026 | 1,88 | 2,04 | 1,68 | 1,72 | -12,19% | 460.622,00 |
| 14.04.2026 | 1,47 | 2,14 | 1,46 | 1,96 | 41,82% | 569.001,00 |
| 13.04.2026 | 1,35 | 1,40 | 1,34 | 1,38 | -0,29% | 47.450,00 |
| 10.04.2026 | 1,40 | 1,42 | 1,38 | 1,39 | -1,28% | 46.350,00 |
| 09.04.2026 | 1,43 | 1,44 | 1,39 | 1,40 | -2,30% | 56.650,00 |
| 08.04.2026 | 1,40 | 1,47 | 1,38 | 1,44 | 7,40% | 344.620,00 |
| 07.04.2026 | 1,35 | 1,39 | 1,34 | 1,34 | -0,89% | 476.060,00 |
| 02.04.2026 | 1,39 | 1,40 | 1,34 | 1,35 | -5,46% | 87.100,00 |
| 01.04.2026 | 1,38 | 1,43 | 1,37 | 1,43 | 4,77% | 68.590,00 |
| 31.03.2026 | 1,38 | 1,38 | 1,34 | 1,36 | 0,66% | 132.530,00 |
| 30.03.2026 | 1,34 | 1,37 | 1,31 | 1,35 | 1,80% | 119.276,00 |
| 27.03.2026 | 1,39 | 1,39 | 1,33 | 1,33 | -4,45% | 440.800,00 |
| 26.03.2026 | 1,41 | 1,41 | 1,37 | 1,39 | -0,64% | 240.463,00 |
| 25.03.2026 | 1,39 | 1,42 | 1,38 | 1,40 | 1,30% | 114.000,00 |