Börse:
1,834€
-0,22%
Echtzeit-Aktienkurs Heidelberger Druckmaschinen AG
Bid:
1,822€
Ask:
1,846€
Aktienkurse zur Heidelberger Druckmaschinen AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 1,81 | 1,85 | 1,79 | 1,84 | 1,72% | 73.200,00 |
| 24.05.2022 | 1,83 | 1,84 | 1,79 | 1,81 | -1,90% | 41.088,00 |
| 23.05.2022 | 1,84 | 1,87 | 1,82 | 1,84 | 1,66% | 221.242,00 |
| 20.05.2022 | 1,82 | 1,88 | 1,78 | 1,81 | 0,78% | 158.572,00 |
| 19.05.2022 | 1,83 | 1,83 | 1,73 | 1,80 | -1,64% | 106.622,00 |
| 18.05.2022 | 1,91 | 1,95 | 1,82 | 1,83 | -4,34% | 66.178,00 |
| 17.05.2022 | 1,88 | 1,94 | 1,88 | 1,91 | 2,58% | 31.465,00 |
| 16.05.2022 | 1,86 | 1,88 | 1,81 | 1,86 | 0,32% | 97.187,00 |
| 13.05.2022 | 1,79 | 1,86 | 1,79 | 1,86 | 4,56% | 45.560,00 |
| 12.05.2022 | 1,79 | 1,79 | 1,67 | 1,78 | -1,77% | 156.046,00 |
| 11.05.2022 | 1,82 | 1,84 | 1,77 | 1,81 | -0,28% | 91.310,00 |
| 10.05.2022 | 1,82 | 1,86 | 1,80 | 1,81 | -0,22% | 109.841,00 |
| 09.05.2022 | 1,95 | 1,96 | 1,81 | 1,82 | -6,10% | 193.253,00 |
| 06.05.2022 | 1,97 | 2,10 | 1,90 | 1,94 | -1,63% | 186.056,00 |
| 05.05.2022 | 2,14 | 2,19 | 1,93 | 1,97 | -7,96% | 131.367,00 |
| 04.05.2022 | 2,11 | 2,14 | 2,06 | 2,14 | 1,57% | 17.391,00 |
| 03.05.2022 | 2,12 | 2,14 | 2,08 | 2,10 | 0,62% | 56.340,00 |
| 02.05.2022 | 2,14 | 2,14 | 2,02 | 2,09 | -2,11% | 301.765,00 |
| 29.04.2022 | 2,13 | 2,18 | 2,12 | 2,14 | 0,85% | 10.064,00 |
| 28.04.2022 | 2,13 | 2,16 | 2,09 | 2,12 | 0,38% | 37.200,00 |
| 27.04.2022 | 2,09 | 2,16 | 2,07 | 2,11 | 0,86% | 177.108,00 |
| 26.04.2022 | 2,21 | 2,21 | 2,08 | 2,09 | -5,21% | 101.362,00 |
| 25.04.2022 | 2,21 | 2,22 | 2,14 | 2,21 | -0,68% | 79.900,00 |
| 22.04.2022 | 2,27 | 2,30 | 2,21 | 2,22 | -2,29% | 99.963,00 |
| 21.04.2022 | 2,29 | 2,36 | 2,25 | 2,27 | -0,44% | 119.895,00 |
| 20.04.2022 | 2,23 | 2,31 | 2,19 | 2,28 | 2,15% | 27.520,00 |
| 19.04.2022 | 2,15 | 2,24 | 2,11 | 2,24 | 4,00% | 90.900,00 |
| 14.04.2022 | 2,15 | 2,17 | 2,11 | 2,15 | 0,99% | 94.067,00 |
| 13.04.2022 | 2,16 | 2,16 | 2,10 | 2,13 | -0,65% | 109.500,00 |
| 12.04.2022 | 2,14 | 2,16 | 2,08 | 2,14 | -0,70% | 98.200,00 |
| 11.04.2022 | 2,18 | 2,20 | 2,13 | 2,16 | -2,49% | 201.709,00 |
| 08.04.2022 | 2,23 | 2,26 | 2,18 | 2,21 | -0,63% | 139.742,00 |
| 07.04.2022 | 2,26 | 2,29 | 2,20 | 2,23 | -1,55% | 100.602,00 |
| 06.04.2022 | 2,37 | 2,38 | 2,22 | 2,26 | -4,88% | 206.180,00 |
| 05.04.2022 | 2,42 | 2,51 | 2,36 | 2,38 | -1,65% | 154.868,00 |
| 04.04.2022 | 2,43 | 2,45 | 2,37 | 2,42 | 0,25% | 123.600,00 |
| 01.04.2022 | 2,40 | 2,44 | 2,38 | 2,41 | 1,13% | 79.200,00 |
| 31.03.2022 | 2,47 | 2,50 | 2,38 | 2,39 | -2,97% | 186.726,00 |
| 30.03.2022 | 2,59 | 2,59 | 2,43 | 2,46 | -5,02% | 129.976,00 |
| 29.03.2022 | 2,52 | 2,63 | 2,50 | 2,59 | 2,78% | 170.670,00 |
| 28.03.2022 | 2,48 | 2,53 | 2,42 | 2,52 | 1,41% | 103.841,00 |
| 25.03.2022 | 2,53 | 2,54 | 2,42 | 2,48 | -1,59% | 125.200,00 |
| 24.03.2022 | 2,64 | 2,66 | 2,51 | 2,52 | -4,00% | 103.188,00 |
| 23.03.2022 | 2,66 | 2,71 | 2,63 | 2,63 | -0,64% | 41.180,00 |
| 22.03.2022 | 2,67 | 2,70 | 2,62 | 2,65 | -1,31% | 15.860,00 |
| 21.03.2022 | 2,60 | 2,72 | 2,57 | 2,68 | 3,08% | 79.634,00 |
| 18.03.2022 | 2,60 | 2,62 | 2,53 | 2,60 | 0,19% | 48.090,00 |
| 17.03.2022 | 2,59 | 2,63 | 2,56 | 2,60 | 0,19% | 79.510,00 |
| 16.03.2022 | 2,46 | 2,59 | 2,46 | 2,59 | 7,11% | 79.500,00 |
| 15.03.2022 | 2,45 | 2,46 | 2,37 | 2,42 | -1,23% | 121.900,00 |
| 14.03.2022 | 2,43 | 2,51 | 2,40 | 2,45 | 2,86% | 162.773,00 |
| 11.03.2022 | 2,31 | 2,47 | 2,30 | 2,38 | 3,12% | 69.410,00 |
| 10.03.2022 | 2,38 | 2,40 | 2,29 | 2,31 | -3,15% | 66.590,00 |
| 09.03.2022 | 2,29 | 2,42 | 2,22 | 2,38 | 4,84% | 181.450,00 |
| 08.03.2022 | 2,03 | 2,29 | 2,01 | 2,27 | 10,88% | 47.618,00 |
| 07.03.2022 | 2,18 | 2,19 | 1,95 | 2,05 | -8,07% | 227.247,00 |
| 04.03.2022 | 2,34 | 2,38 | 2,22 | 2,23 | -6,81% | 213.550,00 |
| 03.03.2022 | 2,45 | 2,47 | 2,38 | 2,39 | -2,13% | 136.680,00 |
| 02.03.2022 | 2,36 | 2,46 | 2,29 | 2,45 | 3,30% | 54.200,00 |
| 01.03.2022 | 2,51 | 2,54 | 2,35 | 2,37 | -5,13% | 37.190,00 |
| 28.02.2022 | 2,43 | 2,53 | 2,40 | 2,50 | 0,40% | 68.272,00 |
| 25.02.2022 | 2,40 | 2,53 | 2,35 | 2,49 | 3,54% | 111.322,00 |
| 24.02.2022 | 2,26 | 2,41 | 2,20 | 2,40 | 0,08% | 58.388,00 |
| 23.02.2022 | 2,40 | 2,49 | 2,38 | 2,40 | -0,08% | 57.180,00 |
| 22.02.2022 | 2,28 | 2,44 | 2,20 | 2,40 | 6,90% | 159.130,00 |
| 21.02.2022 | 2,61 | 2,64 | 2,20 | 2,25 | -12,82% | 239.145,00 |
| 18.02.2022 | 2,66 | 2,68 | 2,51 | 2,58 | -2,46% | 94.340,00 |
| 17.02.2022 | 2,70 | 2,80 | 2,62 | 2,64 | -3,72% | 163.177,00 |
| 16.02.2022 | 2,69 | 2,80 | 2,68 | 2,74 | 2,12% | 92.649,00 |
| 15.02.2022 | 2,56 | 2,69 | 2,53 | 2,69 | 4,19% | 44.794,00 |
| 14.02.2022 | 2,66 | 2,72 | 2,53 | 2,58 | -5,78% | 173.165,00 |
| 11.02.2022 | 3,03 | 3,04 | 2,72 | 2,74 | -10,33% | 171.963,00 |
| 10.02.2022 | 2,94 | 3,10 | 2,84 | 3,05 | 4,52% | 235.315,00 |
| 09.02.2022 | 2,68 | 2,96 | 2,64 | 2,92 | 13,41% | 285.390,00 |
| 08.02.2022 | 2,63 | 2,65 | 2,55 | 2,57 | -1,98% | 22.000,00 |
| 07.02.2022 | 2,70 | 2,72 | 2,58 | 2,63 | -2,71% | 71.750,00 |
| 04.02.2022 | 2,75 | 2,76 | 2,64 | 2,70 | -1,17% | 96.716,00 |
| 03.02.2022 | 2,77 | 2,80 | 2,70 | 2,73 | -1,73% | 73.092,00 |
| 02.02.2022 | 2,76 | 2,83 | 2,71 | 2,78 | 0,73% | 62.069,00 |
| 01.02.2022 | 2,78 | 2,79 | 2,71 | 2,76 | -1,08% | 67.439,00 |
| 31.01.2022 | 2,70 | 2,81 | 2,65 | 2,79 | 6,21% | 64.600,00 |
| 28.01.2022 | 2,65 | 2,67 | 2,57 | 2,63 | -0,57% | 39.075,00 |
| 27.01.2022 | 2,61 | 2,69 | 2,54 | 2,64 | -0,49% | 17.833,00 |
| 26.01.2022 | 2,59 | 2,68 | 2,58 | 2,65 | 3,43% | 61.202,00 |
| 25.01.2022 | 2,48 | 2,57 | 2,39 | 2,57 | 2,81% | 93.450,00 |
| 24.01.2022 | 2,62 | 2,65 | 2,33 | 2,50 | -4,15% | 105.154,00 |
| 21.01.2022 | 2,74 | 2,75 | 2,58 | 2,60 | -5,35% | 90.160,00 |
| 20.01.2022 | 2,74 | 2,79 | 2,71 | 2,75 | 1,18% | 77.406,00 |
| 19.01.2022 | 2,81 | 2,81 | 2,69 | 2,72 | -3,38% | 89.904,00 |
| 18.01.2022 | 2,85 | 2,89 | 2,76 | 2,81 | -1,30% | 56.662,00 |
| 17.01.2022 | 2,72 | 2,87 | 2,67 | 2,85 | 4,78% | 38.656,00 |
| 14.01.2022 | 2,78 | 2,79 | 2,69 | 2,72 | -1,91% | 102.210,00 |
| 13.01.2022 | 2,85 | 2,86 | 2,76 | 2,77 | -2,70% | 51.347,00 |
| 12.01.2022 | 2,74 | 2,87 | 2,73 | 2,85 | 4,59% | 117.560,00 |
| 11.01.2022 | 2,78 | 2,79 | 2,65 | 2,73 | -3,13% | 136.050,00 |
| 10.01.2022 | 2,96 | 2,97 | 2,66 | 2,81 | -3,93% | 184.560,00 |
| 07.01.2022 | 2,97 | 2,97 | 2,89 | 2,93 | -1,01% | 184.785,00 |
| 06.01.2022 | 2,89 | 3,00 | 2,87 | 2,96 | 1,65% | 85.372,00 |
| 05.01.2022 | 3,03 | 3,14 | 2,91 | 2,91 | -3,96% | 185.019,00 |
| 04.01.2022 | 2,99 | 3,06 | 2,89 | 3,03 | 2,02% | 245.820,00 |