0,931€
-2,21%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
Ask:
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 0,95 | 0,95 | 0,93 | 0,93 | -2,21% | 51.030,00 |
| 18.04.2024 | 0,96 | 0,97 | 0,94 | 0,95 | -0,94% | 17.466,00 |
| 17.04.2024 | 0,95 | 0,98 | 0,95 | 0,96 | 0,89% | 29.050,00 |
| 16.04.2024 | 0,98 | 0,99 | 0,94 | 0,95 | -2,71% | 130.293,00 |
| 15.04.2024 | 1,02 | 1,03 | 0,98 | 0,98 | -3,55% | 55.094,00 |
| 12.04.2024 | 1,03 | 1,05 | 1,01 | 1,02 | -1,55% | 4.630,00 |
| 11.04.2024 | 1,05 | 1,05 | 1,02 | 1,03 | -1,62% | 28.597,00 |
| 10.04.2024 | 1,05 | 1,06 | 1,04 | 1,05 | -0,57% | 1.200,00 |
| 09.04.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,47% | 7.300,00 |
| 08.04.2024 | 1,04 | 1,07 | 1,04 | 1,06 | 1,73% | 1.000,00 |
| 05.04.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -0,38% | 15.011,00 |
| 04.04.2024 | 1,04 | 1,06 | 1,03 | 1,05 | 0,58% | 2.721,00 |
| 03.04.2024 | 1,02 | 1,04 | 1,01 | 1,04 | 1,76% | 13.225,00 |
| 02.04.2024 | 1,04 | 1,07 | 1,02 | 1,02 | -1,69% | 2.700,00 |
| 28.03.2024 | 1,02 | 1,05 | 1,01 | 1,04 | 2,21% | 10.000,00 |
| 27.03.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 0,35% | 33.100,00 |
| 26.03.2024 | 1,00 | 1,04 | 1,00 | 1,01 | 1,38% | 12.000,00 |
| 25.03.2024 | 0,99 | 1,01 | 0,99 | 1,00 | 0,45% | 2.600,00 |
| 22.03.2024 | 0,99 | 1,00 | 0,99 | 0,99 | 0,13% | 3.055,00 |
| 21.03.2024 | 1,01 | 1,02 | 0,99 | 0,99 | -1,63% | 7.800,00 |
| 20.03.2024 | 0,99 | 1,01 | 0,97 | 1,01 | 1,97% | 16.505,00 |
| 19.03.2024 | 0,99 | 1,00 | 0,96 | 0,99 | -0,48% | 38.250,00 |
| 18.03.2024 | 1,00 | 1,01 | 0,99 | 0,99 | -0,97% | 5.020,00 |
| 15.03.2024 | 1,01 | 1,01 | 0,99 | 1,00 | -0,54% | 8.714,00 |
| 14.03.2024 | 1,01 | 1,03 | 1,00 | 1,01 | -0,35% | 16.325,00 |
| 13.03.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -0,59% | 32.704,00 |
| 12.03.2024 | 1,02 | 1,04 | 1,01 | 1,02 | 0,34% | 3.100,00 |
| 11.03.2024 | 1,01 | 1,03 | 0,99 | 1,02 | 0,49% | 22.770,00 |
| 08.03.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -0,69% | 12.987,00 |
| 07.03.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -0,29% | 9.039,00 |
| 06.03.2024 | 1,03 | 1,04 | 1,01 | 1,02 | -1,11% | 8.901,00 |
| 05.03.2024 | 1,05 | 1,06 | 1,03 | 1,03 | -1,62% | 32.605,00 |
| 04.03.2024 | 1,05 | 1,06 | 1,05 | 1,05 | 0,00% | 23.760,00 |
| 01.03.2024 | 1,03 | 1,06 | 1,03 | 1,05 | 1,84% | 8.700,00 |
| 29.02.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -1,01% | 56.848,00 |
| 28.02.2024 | 1,07 | 1,08 | 1,03 | 1,04 | -2,80% | 17.760,00 |
| 27.02.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 1,04% | 4.900,00 |
| 26.02.2024 | 1,05 | 1,06 | 1,04 | 1,06 | 0,90% | 17.810,00 |
| 23.02.2024 | 1,06 | 1,07 | 1,04 | 1,05 | -0,99% | 8.250,00 |
| 22.02.2024 | 1,02 | 1,07 | 1,02 | 1,06 | 3,77% | 50.998,00 |
| 21.02.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 0,89% | 33.640,00 |
| 20.02.2024 | 1,01 | 1,01 | 0,99 | 1,01 | 0,05% | 8.900,00 |
| 19.02.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,64% | - |
| 16.02.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 0,92% | 23.475,00 |
| 15.02.2024 | 1,03 | 1,04 | 1,00 | 1,01 | -2,06% | 28.050,00 |
| 14.02.2024 | 1,02 | 1,04 | 0,99 | 1,03 | 0,68% | 37.785,00 |
| 13.02.2024 | 0,99 | 1,03 | 0,98 | 1,02 | 3,90% | 15.176,00 |
| 12.02.2024 | 1,00 | 1,01 | 0,98 | 0,99 | -1,79% | 18.829,00 |
| 09.02.2024 | 1,02 | 1,03 | 0,99 | 1,00 | -1,86% | 17.779,00 |
| 08.02.2024 | 0,95 | 1,04 | 0,94 | 1,02 | 7,85% | 81.280,00 |
| 07.02.2024 | 1,07 | 1,10 | 0,93 | 0,95 | -11,23% | 151.877,00 |
| 06.02.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 1,04% | 76.815,00 |
| 05.02.2024 | 1,09 | 1,10 | 1,05 | 1,06 | -2,40% | 27.920,00 |
| 02.02.2024 | 1,13 | 1,14 | 1,07 | 1,08 | -4,16% | 22.085,00 |
| 01.02.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 3,10% | 8.650,00 |
| 31.01.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -0,81% | 6.100,00 |
| 30.01.2024 | 1,11 | 1,13 | 1,10 | 1,11 | -0,23% | 11.000,00 |
| 29.01.2024 | 1,11 | 1,12 | 1,07 | 1,11 | -0,40% | 14.870,00 |
| 26.01.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 3,01% | 18.032,00 |
| 25.01.2024 | 1,13 | 1,14 | 1,08 | 1,08 | -4,13% | 19.597,00 |
| 24.01.2024 | 1,12 | 1,15 | 1,12 | 1,13 | 0,31% | 19.079,00 |
| 23.01.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 1,63% | 11.091,00 |
| 22.01.2024 | 1,13 | 1,13 | 1,09 | 1,11 | -1,82% | 37.869,00 |
| 19.01.2024 | 1,15 | 1,16 | 1,11 | 1,13 | -1,83% | 10.350,00 |
| 18.01.2024 | 1,10 | 1,15 | 1,09 | 1,15 | 3,85% | 13.617,00 |
| 17.01.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -1,47% | 24.700,00 |
| 16.01.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -3,41% | 11.500,00 |
| 15.01.2024 | 1,18 | 1,19 | 1,14 | 1,16 | -1,82% | 8.340,00 |
| 12.01.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 1,68% | 2.392,00 |
| 11.01.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -0,34% | 3.189,00 |
| 10.01.2024 | 1,18 | 1,19 | 1,16 | 1,17 | -1,06% | - |
| 09.01.2024 | 1,18 | 1,19 | 1,17 | 1,18 | -0,55% | 10.000,00 |
| 08.01.2024 | 1,17 | 1,19 | 1,15 | 1,19 | 1,50% | 22.355,00 |
| 05.01.2024 | 1,15 | 1,18 | 1,14 | 1,17 | 0,99% | 4.419,00 |
| 04.01.2024 | 1,17 | 1,18 | 1,14 | 1,16 | -1,32% | 34.401,00 |
| 03.01.2024 | 1,22 | 1,22 | 1,15 | 1,17 | -3,94% | 22.145,00 |
| 02.01.2024 | 1,23 | 1,27 | 1,20 | 1,22 | -1,09% | 21.540,00 |
| 29.12.2023 | 1,21 | 1,24 | 1,21 | 1,23 | 2,11% | 44.751,00 |
| 28.12.2023 | 1,20 | 1,22 | 1,18 | 1,21 | 0,25% | 68.475,00 |
| 27.12.2023 | 1,20 | 1,22 | 1,19 | 1,20 | 0,42% | 4.110,00 |
| 22.12.2023 | 1,20 | 1,20 | 1,19 | 1,20 | -0,17% | 19.345,00 |
| 21.12.2023 | 1,19 | 1,21 | 1,18 | 1,20 | 0,67% | 14.300,00 |
| 20.12.2023 | 1,18 | 1,21 | 1,18 | 1,19 | 0,89% | 4.630,00 |
| 19.12.2023 | 1,15 | 1,20 | 1,14 | 1,18 | 2,78% | 72.600,00 |
| 18.12.2023 | 1,18 | 1,19 | 1,14 | 1,15 | -2,25% | 23.230,00 |
| 15.12.2023 | 1,19 | 1,21 | 1,18 | 1,18 | -0,80% | 3.744,00 |
| 14.12.2023 | 1,14 | 1,20 | 1,13 | 1,19 | 4,21% | 2.340,00 |
| 13.12.2023 | 1,17 | 1,17 | 1,13 | 1,14 | -2,86% | 26.334,00 |
| 12.12.2023 | 1,20 | 1,22 | 1,16 | 1,17 | -2,41% | 14.006,00 |
| 11.12.2023 | 1,22 | 1,23 | 1,19 | 1,20 | -1,76% | 23.310,00 |
| 08.12.2023 | 1,24 | 1,24 | 1,21 | 1,22 | -0,77% | 40.067,00 |
| 07.12.2023 | 1,25 | 1,26 | 1,22 | 1,23 | -1,60% | 8.910,00 |
| 06.12.2023 | 1,26 | 1,27 | 1,24 | 1,25 | -0,79% | 16.700,00 |
| 05.12.2023 | 1,26 | 1,27 | 1,23 | 1,26 | 0,28% | 3.550,00 |
| 04.12.2023 | 1,26 | 1,29 | 1,24 | 1,26 | -0,47% | 21.700,00 |
| 01.12.2023 | 1,26 | 1,27 | 1,25 | 1,27 | 0,32% | 6.844,00 |
| 30.11.2023 | 1,26 | 1,28 | 1,25 | 1,26 | 0,64% | 6.782,00 |
| 29.11.2023 | 1,24 | 1,26 | 1,23 | 1,25 | 1,29% | 1.750,00 |
| 28.11.2023 | 1,25 | 1,25 | 1,21 | 1,24 | -0,96% | 14.500,00 |
| 27.11.2023 | 1,24 | 1,25 | 1,23 | 1,25 | 0,52% | 50.250,00 |