Börse:
1,826€
2,01%
Echtzeit-Aktienkurs HEIDELBERG.DRUCKMA.O.N.
Bid:
1,817€
Ask:
1,835€
Aktienkurse zur HEIDELBERG.DRUCKMA.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 1,86 | 1,86 | 1,83 | 1,83 | 2,29% | 8.600,00 |
| 20.05.2022 | 1,83 | 1,87 | 1,79 | 1,79 | -1,00% | 6.700,00 |
| 19.05.2022 | 1,75 | 1,81 | 1,74 | 1,81 | -2,27% | 8.375,00 |
| 18.05.2022 | 1,92 | 1,92 | 1,85 | 1,85 | -2,53% | 10.650,00 |
| 17.05.2022 | 1,91 | 1,91 | 1,90 | 1,90 | 0,48% | 1.930,00 |
| 16.05.2022 | 1,89 | 1,89 | 1,89 | 1,89 | 1,56% | 2.500,00 |
| 13.05.2022 | 1,82 | 1,86 | 1,82 | 1,86 | 9,41% | 16.712,00 |
| 12.05.2022 | 1,73 | 1,73 | 1,69 | 1,70 | -5,56% | 4.278,00 |
| 11.05.2022 | 1,84 | 1,84 | 1,75 | 1,80 | -0,55% | 40.352,00 |
| 10.05.2022 | 1,81 | 1,86 | 1,81 | 1,81 | -0,55% | 9.705,00 |
| 09.05.2022 | 1,97 | 1,97 | 1,81 | 1,82 | -6,33% | 20.085,00 |
| 06.05.2022 | 1,99 | 2,10 | 1,90 | 1,94 | -0,46% | 20.920,00 |
| 05.05.2022 | 2,17 | 2,17 | 1,95 | 1,95 | -7,49% | 24.490,00 |
| 04.05.2022 | 2,10 | 2,11 | 2,09 | 2,11 | 0,19% | 2.120,00 |
| 03.05.2022 | 2,11 | 2,11 | 2,10 | 2,11 | 1,84% | 1.300,00 |
| 02.05.2022 | 2,10 | 2,11 | 2,07 | 2,07 | -2,54% | 16.614,00 |
| 29.04.2022 | 2,17 | 2,17 | 2,12 | 2,12 | -0,75% | 307,00 |
| 28.04.2022 | 2,10 | 2,16 | 2,10 | 2,14 | -0,09% | 10.331,00 |
| 27.04.2022 | 2,12 | 2,14 | 2,06 | 2,14 | 2,10% | 4.001,00 |
| 26.04.2022 | 2,19 | 2,19 | 2,10 | 2,10 | -2,33% | 1.901,00 |
| 25.04.2022 | 2,21 | 2,22 | 2,14 | 2,15 | -3,33% | 1,00 |
| 22.04.2022 | 2,29 | 2,29 | 2,22 | 2,22 | -4,97% | 2.851,00 |
| 21.04.2022 | 2,31 | 2,34 | 2,28 | 2,34 | 1,92% | 2.122,00 |
| 20.04.2022 | 2,19 | 2,30 | 2,19 | 2,29 | 1,42% | 4.518,00 |
| 19.04.2022 | 2,13 | 2,26 | 2,13 | 2,26 | 4,92% | 15.560,00 |
| 14.04.2022 | 2,12 | 2,15 | 2,12 | 2,15 | 2,28% | 3.966,00 |
| 13.04.2022 | 2,17 | 2,17 | 2,11 | 2,11 | -1,59% | 8.186,00 |
| 12.04.2022 | 2,13 | 2,16 | 2,11 | 2,14 | -1,47% | 5.476,00 |
| 11.04.2022 | 2,15 | 2,18 | 2,14 | 2,17 | -2,16% | 7.915,00 |
| 08.04.2022 | 2,20 | 2,24 | 2,20 | 2,22 | -2,12% | 14.641,00 |
| 07.04.2022 | 2,27 | 2,28 | 2,22 | 2,27 | 0,44% | 20.601,00 |
| 06.04.2022 | 2,35 | 2,35 | 2,24 | 2,26 | -6,77% | 19.711,00 |
| 05.04.2022 | 2,46 | 2,46 | 2,42 | 2,42 | 0,41% | 2.522,00 |
| 04.04.2022 | 2,45 | 2,45 | 2,38 | 2,41 | 1,34% | 9.306,00 |
| 01.04.2022 | 2,37 | 2,41 | 2,37 | 2,38 | -0,83% | 11.340,00 |
| 31.03.2022 | 2,44 | 2,48 | 2,40 | 2,40 | -1,84% | 4.101,00 |
| 30.03.2022 | 2,60 | 2,60 | 2,43 | 2,45 | -4,86% | 6.110,00 |
| 29.03.2022 | 2,49 | 2,65 | 2,49 | 2,57 | 0,78% | 9.135,00 |
| 28.03.2022 | 2,45 | 2,55 | 2,45 | 2,55 | 3,45% | 16.610,00 |
| 25.03.2022 | 2,50 | 2,54 | 2,47 | 2,47 | -6,27% | 1.503,00 |
| 24.03.2022 | 2,59 | 2,63 | 2,59 | 2,63 | 0,38% | 201,00 |
| 23.03.2022 | 2,65 | 2,69 | 2,62 | 2,62 | -2,60% | 15.381,00 |
| 22.03.2022 | 2,69 | 2,69 | 2,65 | 2,69 | 0,00% | 16.751,00 |
| 21.03.2022 | 2,57 | 2,69 | 2,57 | 2,69 | 4,67% | 4.033,00 |
| 18.03.2022 | 2,62 | 2,62 | 2,57 | 2,57 | -1,72% | 5.501,00 |
| 17.03.2022 | 2,57 | 2,62 | 2,57 | 2,62 | 2,75% | 7.716,00 |
| 16.03.2022 | 2,46 | 2,55 | 2,46 | 2,55 | 6,04% | 4.887,00 |
| 15.03.2022 | 2,45 | 2,45 | 2,38 | 2,40 | -3,03% | 5.111,00 |
| 14.03.2022 | 2,42 | 2,49 | 2,42 | 2,48 | 2,91% | 5.901,00 |
| 11.03.2022 | 2,30 | 2,45 | 2,29 | 2,41 | 3,89% | 6.383,00 |
| 10.03.2022 | 2,40 | 2,40 | 2,30 | 2,32 | -2,73% | 9.711,00 |
| 09.03.2022 | 2,30 | 2,38 | 2,27 | 2,38 | 3,48% | 22.135,00 |
| 08.03.2022 | 2,05 | 2,30 | 2,05 | 2,30 | 12,20% | 10.428,00 |
| 07.03.2022 | 2,15 | 2,16 | 1,95 | 2,05 | -8,48% | 74.064,00 |
| 04.03.2022 | 2,32 | 2,34 | 2,23 | 2,24 | -6,28% | 21.238,00 |
| 03.03.2022 | 2,42 | 2,45 | 2,39 | 2,39 | -1,04% | 2.831,00 |
| 02.03.2022 | 2,39 | 2,42 | 2,29 | 2,42 | 2,11% | 20.840,00 |
| 01.03.2022 | 2,50 | 2,52 | 2,37 | 2,37 | -5,40% | 11.922,00 |
| 28.02.2022 | 2,49 | 2,52 | 2,40 | 2,50 | -0,79% | 10.106,00 |
| 25.02.2022 | 2,38 | 2,52 | 2,35 | 2,52 | 7,01% | 11.451,00 |
| 24.02.2022 | 2,21 | 2,38 | 2,21 | 2,36 | -1,87% | 21.270,00 |
| 23.02.2022 | 2,43 | 2,49 | 2,40 | 2,40 | 1,05% | 18.350,00 |
| 22.02.2022 | 2,29 | 2,43 | 2,26 | 2,38 | 4,63% | 25.826,00 |
| 21.02.2022 | 2,61 | 2,63 | 2,23 | 2,27 | -12,02% | 64.124,00 |
| 18.02.2022 | 2,68 | 2,68 | 2,58 | 2,58 | -1,90% | 40.191,00 |
| 17.02.2022 | 2,71 | 2,76 | 2,63 | 2,63 | -3,84% | 7.141,00 |
| 16.02.2022 | 2,72 | 2,78 | 2,72 | 2,74 | 2,43% | 9.169,00 |
| 15.02.2022 | 2,56 | 2,68 | 2,56 | 2,67 | 4,30% | 17.100,00 |
| 14.02.2022 | 2,69 | 2,70 | 2,55 | 2,56 | -6,40% | 130.131,00 |
| 11.02.2022 | 3,04 | 3,04 | 2,74 | 2,74 | -9,74% | 63.281,00 |
| 10.02.2022 | 2,96 | 3,09 | 2,89 | 3,03 | 5,39% | 63.095,00 |
| 09.02.2022 | 2,72 | 2,95 | 2,72 | 2,88 | 11,00% | 33.776,00 |
| 08.02.2022 | 2,62 | 2,63 | 2,58 | 2,59 | -1,33% | 11.451,00 |
| 07.02.2022 | 2,74 | 2,74 | 2,60 | 2,63 | -1,87% | 41.345,00 |
| 04.02.2022 | 2,75 | 2,75 | 2,67 | 2,68 | -2,90% | 14.816,00 |
| 03.02.2022 | 2,76 | 2,76 | 2,74 | 2,76 | -1,17% | 521,00 |
| 02.02.2022 | 2,76 | 2,83 | 2,72 | 2,79 | 0,81% | 18.848,00 |
| 01.02.2022 | 2,83 | 2,83 | 2,72 | 2,77 | -1,25% | 10.180,00 |
| 31.01.2022 | 2,67 | 2,80 | 2,67 | 2,80 | 6,26% | 28.881,00 |
| 28.01.2022 | 2,65 | 2,65 | 2,60 | 2,64 | -1,13% | 6.680,00 |
| 27.01.2022 | 2,68 | 2,70 | 2,60 | 2,67 | 0,76% | 99.445,00 |
| 26.01.2022 | 2,63 | 2,67 | 2,62 | 2,65 | 3,52% | 9.860,00 |
| 25.01.2022 | 2,53 | 2,60 | 2,51 | 2,56 | 3,65% | 15.110,00 |
| 24.01.2022 | 2,59 | 2,62 | 2,32 | 2,47 | -5,19% | 72.131,00 |
| 21.01.2022 | 2,76 | 2,76 | 2,60 | 2,60 | -5,28% | 11.889,00 |
| 20.01.2022 | 2,73 | 2,77 | 2,73 | 2,75 | 0,18% | 8.395,00 |
| 19.01.2022 | 2,83 | 2,83 | 2,69 | 2,74 | -2,14% | 28.150,00 |
| 18.01.2022 | 2,87 | 2,90 | 2,75 | 2,80 | -1,75% | 29.252,00 |
| 17.01.2022 | 2,73 | 2,88 | 2,70 | 2,85 | 4,97% | 16.809,00 |
| 14.01.2022 | 2,77 | 2,78 | 2,71 | 2,72 | -2,16% | 3.470,00 |
| 13.01.2022 | 2,83 | 2,83 | 2,78 | 2,78 | -2,80% | 18.094,00 |
| 12.01.2022 | 2,73 | 2,86 | 2,73 | 2,86 | 4,39% | 33.351,00 |
| 11.01.2022 | 2,76 | 2,77 | 2,65 | 2,74 | -0,18% | 27.578,00 |
| 10.01.2022 | 2,99 | 2,99 | 2,66 | 2,74 | -6,48% | 104.103,00 |
| 07.01.2022 | 2,92 | 2,97 | 2,90 | 2,93 | 0,00% | 10.030,00 |
| 06.01.2022 | 2,93 | 2,99 | 2,93 | 2,93 | 0,34% | 9.169,00 |
| 05.01.2022 | 3,05 | 3,12 | 2,92 | 2,92 | -4,58% | 92.732,00 |
| 04.01.2022 | 2,99 | 3,07 | 2,93 | 3,06 | 3,03% | 97.287,00 |
| 03.01.2022 | 2,69 | 2,97 | 2,69 | 2,97 | 12,08% | 55.260,00 |
| 30.12.2021 | 2,64 | 2,65 | 2,61 | 2,65 | -0,38% | 26.723,00 |