Börse:
1,449€
1,61%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
1,429€
Ask:
1,468€
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 1,42 | 1,47 | 1,40 | 1,47 | 2,23% | 176.507,00 |
| 30.06.2022 | 1,48 | 1,48 | 1,39 | 1,43 | -3,44% | 653.746,00 |
| 29.06.2022 | 1,57 | 1,60 | 1,46 | 1,48 | -4,99% | 547.019,00 |
| 28.06.2022 | 1,58 | 1,62 | 1,56 | 1,56 | -2,31% | 145.717,00 |
| 27.06.2022 | 1,59 | 1,61 | 1,55 | 1,60 | 1,59% | 291.121,00 |
| 24.06.2022 | 1,56 | 1,58 | 1,52 | 1,57 | 2,27% | 166.577,00 |
| 23.06.2022 | 1,59 | 1,59 | 1,52 | 1,54 | -3,45% | 215.209,00 |
| 22.06.2022 | 1,61 | 1,63 | 1,53 | 1,59 | -1,06% | 382.569,00 |
| 21.06.2022 | 1,65 | 1,68 | 1,60 | 1,61 | -2,19% | 106.770,00 |
| 20.06.2022 | 1,65 | 1,68 | 1,60 | 1,65 | 1,04% | 553.115,00 |
| 17.06.2022 | 1,61 | 1,65 | 1,59 | 1,63 | 3,16% | 223.418,00 |
| 16.06.2022 | 1,69 | 1,69 | 1,56 | 1,58 | -6,84% | 347.909,00 |
| 15.06.2022 | 1,64 | 1,70 | 1,61 | 1,70 | 3,29% | 452.024,00 |
| 14.06.2022 | 1,76 | 1,77 | 1,61 | 1,64 | -5,96% | 552.958,00 |
| 13.06.2022 | 1,77 | 1,77 | 1,70 | 1,75 | -4,07% | 553.855,00 |
| 10.06.2022 | 1,88 | 1,90 | 1,75 | 1,82 | -2,41% | 938.633,00 |
| 09.06.2022 | 1,98 | 2,03 | 1,87 | 1,87 | -3,92% | 652.294,00 |
| 08.06.2022 | 1,96 | 2,01 | 1,94 | 1,94 | -2,36% | 88.697,00 |
| 07.06.2022 | 2,01 | 2,02 | 1,95 | 1,99 | -1,88% | 121.313,00 |
| 06.06.2022 | 2,01 | 2,03 | 1,96 | 2,03 | 1,71% | 69.743,00 |
| 03.06.2022 | 2,00 | 2,03 | 1,95 | 1,99 | -0,40% | 105.366,00 |
| 02.06.2022 | 1,94 | 2,00 | 1,94 | 2,00 | 2,62% | 77.120,00 |
| 01.06.2022 | 1,97 | 1,98 | 1,91 | 1,95 | -1,02% | 73.893,00 |
| 31.05.2022 | 2,01 | 2,01 | 1,92 | 1,97 | -1,10% | 156.782,00 |
| 30.05.2022 | 1,99 | 2,01 | 1,94 | 1,99 | 2,37% | 295.019,00 |
| 27.05.2022 | 1,87 | 1,95 | 1,87 | 1,95 | 3,79% | 257.845,00 |
| 26.05.2022 | 1,85 | 1,90 | 1,84 | 1,87 | 1,35% | 73.422,00 |
| 25.05.2022 | 1,84 | 1,85 | 1,79 | 1,85 | 2,55% | 146.055,00 |
| 24.05.2022 | 1,84 | 1,84 | 1,79 | 1,80 | -2,54% | 207.126,00 |
| 23.05.2022 | 1,83 | 1,87 | 1,82 | 1,85 | 3,06% | 296.337,00 |
| 20.05.2022 | 1,82 | 1,88 | 1,77 | 1,80 | -0,50% | 260.073,00 |
| 19.05.2022 | 1,83 | 1,83 | 1,73 | 1,80 | -2,49% | 254.840,00 |
| 18.05.2022 | 1,92 | 1,95 | 1,80 | 1,85 | -3,60% | 139.516,00 |
| 17.05.2022 | 1,89 | 1,95 | 1,86 | 1,92 | 3,12% | 191.529,00 |
| 16.05.2022 | 1,87 | 1,89 | 1,82 | 1,86 | 0,16% | 109.944,00 |
| 13.05.2022 | 1,80 | 1,86 | 1,80 | 1,86 | 5,87% | 236.640,00 |
| 12.05.2022 | 1,79 | 1,80 | 1,67 | 1,76 | -1,90% | 554.142,00 |
| 11.05.2022 | 1,84 | 1,85 | 1,77 | 1,79 | -1,65% | 514.280,00 |
| 10.05.2022 | 1,81 | 1,86 | 1,80 | 1,82 | 0,22% | 424.670,00 |
| 09.05.2022 | 1,93 | 1,98 | 1,80 | 1,82 | -6,44% | 599.000,00 |
| 06.05.2022 | 1,98 | 2,12 | 1,90 | 1,94 | -2,27% | 969.867,00 |
| 05.05.2022 | 2,14 | 2,18 | 1,92 | 1,99 | -7,24% | 743.672,00 |
| 04.05.2022 | 2,09 | 2,14 | 2,07 | 2,14 | 0,38% | 323.218,00 |
| 03.05.2022 | 2,10 | 2,14 | 2,09 | 2,13 | 0,38% | 131.997,00 |
| 02.05.2022 | 2,12 | 2,15 | 2,02 | 2,12 | -0,28% | 313.592,00 |
| 29.04.2022 | 2,11 | 2,20 | 2,11 | 2,13 | -0,28% | 183.457,00 |
| 28.04.2022 | 2,16 | 2,17 | 2,09 | 2,14 | 1,62% | 214.310,00 |
| 27.04.2022 | 2,07 | 2,16 | 2,07 | 2,10 | 1,55% | 188.836,00 |
| 26.04.2022 | 2,21 | 2,23 | 2,07 | 2,07 | -5,91% | 186.469,00 |
| 25.04.2022 | 2,17 | 2,23 | 2,14 | 2,20 | -0,09% | 180.147,00 |
| 22.04.2022 | 2,28 | 2,30 | 2,20 | 2,20 | -3,08% | 177.188,00 |
| 21.04.2022 | 2,30 | 2,36 | 2,26 | 2,27 | -0,18% | 179.276,00 |
| 20.04.2022 | 2,23 | 2,31 | 2,20 | 2,28 | 2,06% | 167.087,00 |
| 19.04.2022 | 2,17 | 2,24 | 2,11 | 2,23 | 2,86% | 194.519,00 |
| 14.04.2022 | 2,15 | 2,18 | 2,11 | 2,17 | 2,46% | 117.263,00 |
| 13.04.2022 | 2,16 | 2,16 | 2,10 | 2,12 | -1,49% | 144.799,00 |
| 12.04.2022 | 2,14 | 2,17 | 2,10 | 2,15 | -1,56% | 235.736,00 |
| 11.04.2022 | 2,16 | 2,20 | 2,13 | 2,18 | -2,24% | 312.985,00 |
| 08.04.2022 | 2,25 | 2,26 | 2,18 | 2,23 | 1,00% | 294.452,00 |
| 07.04.2022 | 2,25 | 2,29 | 2,19 | 2,21 | -2,56% | 312.710,00 |
| 06.04.2022 | 2,37 | 2,39 | 2,22 | 2,27 | -4,79% | 540.584,00 |
| 05.04.2022 | 2,45 | 2,50 | 2,36 | 2,38 | -1,89% | 255.817,00 |
| 04.04.2022 | 2,42 | 2,43 | 2,37 | 2,43 | 1,08% | 362.410,00 |
| 01.04.2022 | 2,38 | 2,44 | 2,38 | 2,40 | 0,50% | 194.062,00 |
| 31.03.2022 | 2,47 | 2,48 | 2,38 | 2,39 | -2,85% | 331.486,00 |
| 30.03.2022 | 2,59 | 2,59 | 2,43 | 2,46 | -4,84% | 447.424,00 |
| 29.03.2022 | 2,53 | 2,63 | 2,50 | 2,59 | 3,19% | 338.926,00 |
| 28.03.2022 | 2,49 | 2,53 | 2,43 | 2,51 | 0,40% | 299.235,00 |
| 25.03.2022 | 2,53 | 2,55 | 2,42 | 2,50 | -1,38% | 342.663,00 |
| 24.03.2022 | 2,55 | 2,65 | 2,51 | 2,53 | -3,07% | 508.377,00 |
| 23.03.2022 | 2,67 | 2,70 | 2,61 | 2,61 | -0,76% | 819.831,00 |
| 22.03.2022 | 2,65 | 2,70 | 2,62 | 2,63 | -2,23% | 179.247,00 |
| 21.03.2022 | 2,61 | 2,72 | 2,55 | 2,69 | 3,66% | 303.989,00 |
| 18.03.2022 | 2,60 | 2,62 | 2,53 | 2,60 | 0,39% | 143.901,00 |
| 17.03.2022 | 2,58 | 2,63 | 2,56 | 2,59 | -0,19% | 277.830,00 |
| 16.03.2022 | 2,46 | 2,60 | 2,45 | 2,59 | 7,47% | 702.422,00 |
| 15.03.2022 | 2,46 | 2,46 | 2,37 | 2,41 | -2,43% | 236.035,00 |
| 14.03.2022 | 2,41 | 2,50 | 2,41 | 2,47 | 3,35% | 468.339,00 |
| 11.03.2022 | 2,33 | 2,46 | 2,30 | 2,39 | 3,69% | 401.880,00 |
| 10.03.2022 | 2,41 | 2,41 | 2,30 | 2,31 | -3,15% | 233.083,00 |
| 09.03.2022 | 2,30 | 2,42 | 2,22 | 2,38 | 5,31% | 664.084,00 |
| 08.03.2022 | 2,01 | 2,30 | 2,00 | 2,26 | 9,71% | 492.352,00 |
| 07.03.2022 | 2,20 | 2,20 | 1,95 | 2,06 | -6,79% | 1.404.194,00 |
| 04.03.2022 | 2,34 | 2,37 | 2,21 | 2,21 | -6,36% | 809.698,00 |
| 03.03.2022 | 2,47 | 2,47 | 2,36 | 2,36 | -4,26% | 145.189,00 |
| 02.03.2022 | 2,37 | 2,47 | 2,28 | 2,47 | 5,12% | 313.339,00 |
| 01.03.2022 | 2,52 | 2,53 | 2,35 | 2,35 | -6,39% | 462.658,00 |
| 28.02.2022 | 2,48 | 2,53 | 2,40 | 2,51 | 1,01% | 650.462,00 |
| 25.02.2022 | 2,41 | 2,53 | 2,36 | 2,48 | 3,12% | 615.533,00 |
| 24.02.2022 | 2,21 | 2,42 | 2,21 | 2,41 | 0,63% | 970.962,00 |
| 23.02.2022 | 2,42 | 2,49 | 2,38 | 2,39 | 0,84% | 395.385,00 |
| 22.02.2022 | 2,22 | 2,45 | 2,21 | 2,37 | 5,33% | 1.156.385,00 |
| 21.02.2022 | 2,61 | 2,64 | 2,23 | 2,25 | -12,96% | 1.528.012,00 |
| 18.02.2022 | 2,64 | 2,68 | 2,50 | 2,59 | -1,90% | 928.329,00 |
| 17.02.2022 | 2,71 | 2,79 | 2,63 | 2,64 | -4,01% | 875.350,00 |
| 16.02.2022 | 2,70 | 2,80 | 2,66 | 2,75 | 1,86% | 750.646,00 |
| 15.02.2022 | 2,55 | 2,70 | 2,54 | 2,70 | 5,69% | 856.495,00 |
| 14.02.2022 | 2,68 | 2,72 | 2,54 | 2,55 | -6,25% | 1.543.966,00 |
| 11.02.2022 | 3,01 | 3,06 | 2,72 | 2,72 | -11,11% | 2.010.855,00 |
| 10.02.2022 | 2,94 | 3,10 | 2,85 | 3,06 | 5,15% | 1.665.805,00 |