Heidelberger Druckmaschinen AG HDD
XETR · Deutschland · Produzierendes Gewerbe
€1,40-0,04 (-2,85 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,44 | +2,27 % | €1,41 | €1,45 | €1,41 | 805,52K |
| 2026-09-29 | €1,41 | -0,21 % | €1,42 | €1,43 | €1,40 | 448,06K |
| 2026-09-28 | €1,41 | +1,44 % | €1,40 | €1,43 | €1,38 | 470,69K |
| 2026-09-25 | €1,39 | +1,68 % | €1,37 | €1,39 | €1,37 | 353,07K |
| 2026-09-24 | €1,37 | -2,15 % | €1,39 | €1,40 | €1,36 | 346,68K |
| 2026-09-23 | €1,40 | +1,16 % | €1,40 | €1,40 | €1,37 | 267,26K |
| 2026-09-22 | €1,38 | +1,84 % | €1,36 | €1,39 | €1,36 | 251,75K |
| 2026-09-21 | €1,36 | -0,22 % | €1,36 | €1,40 | €1,35 | 662,10K |
| 2026-09-18 | €1,36 | -1,31 % | €1,39 | €1,39 | €1,36 | 355,57K |
| 2026-09-17 | €1,38 | +1,10 % | €1,36 | €1,40 | €1,36 | 320,66K |
| 2026-09-16 | €1,36 | -0,94 % | €1,38 | €1,38 | €1,36 | 517,38K |
| 2026-09-15 | €1,38 | -0,22 % | €1,38 | €1,38 | €1,36 | 629,17K |
| 2026-09-14 | €1,38 | +0,15 % | €1,38 | €1,38 | €1,36 | 647,55K |
| 2026-09-11 | €1,38 | +0,07 % | €1,38 | €1,39 | €1,37 | 705,56K |
| 2026-09-10 | €1,38 | -3,71 % | €1,43 | €1,44 | €1,37 | 725,29K |
| 2026-09-09 | €1,43 | +0,07 % | €1,41 | €1,43 | €1,41 | 387,40K |
| 2026-09-08 | €1,43 | -2,59 % | €1,47 | €1,47 | €1,42 | 396,65K |
| 2026-09-07 | €1,47 | +1,73 % | €1,46 | €1,48 | €1,44 | 374,49K |
| 2026-09-04 | €1,44 | -0,35 % | €1,47 | €1,47 | €1,42 | 561,51K |
| 2026-09-03 | €1,45 | -0,69 % | €1,46 | €1,47 | €1,44 | 406,25K |
| 2026-09-02 | €1,46 | -1,22 % | €1,47 | €1,47 | €1,45 | 370,94K |
| 2026-09-01 | €1,47 | -0,54 % | €1,49 | €1,51 | €1,46 | 714,69K |
| 2026-08-31 | €1,48 | -3,58 % | €1,53 | €1,53 | €1,48 | 456,86K |
| 2026-08-28 | €1,54 | +0,79 % | €1,53 | €1,56 | €1,52 | 874,04K |
| 2026-08-27 | €1,52 | +2,69 % | €1,48 | €1,53 | €1,48 | 700,46K |
| 2026-08-26 | €1,49 | +2,63 % | €1,45 | €1,49 | €1,44 | 942,00K |
| 2026-08-25 | €1,45 | +2,33 % | €1,43 | €1,46 | €1,43 | 744,88K |
| 2026-08-24 | €1,41 | -0,98 % | €1,43 | €1,43 | €1,40 | 382,46K |
| 2026-08-21 | €1,43 | +1,71 % | €1,41 | €1,45 | €1,39 | 507,62K |
| 2026-08-20 | €1,40 | -2,43 % | €1,42 | €1,45 | €1,40 | 644,21K |
| 2026-08-19 | €1,44 | +2,64 % | €1,37 | €1,44 | €1,31 | 1,24M |
| 2026-08-18 | €1,40 | -1,06 % | €1,42 | €1,44 | €1,39 | 760,52K |
| 2026-08-17 | €1,42 | -0,98 % | €1,44 | €1,45 | €1,42 | 314,33K |
| 2026-08-14 | €1,43 | -0,90 % | €1,46 | €1,46 | €1,41 | 408,43K |
| 2026-08-13 | €1,44 | +0,77 % | €1,43 | €1,46 | €1,43 | 320,66K |
| 2026-08-12 | €1,43 | -0,56 % | €1,43 | €1,46 | €1,42 | 327,19K |
| 2026-08-11 | €1,44 | -0,48 % | €1,45 | €1,45 | €1,43 | 300,05K |
| 2026-08-10 | €1,45 | -0,96 % | €1,47 | €1,47 | €1,43 | 396,66K |
| 2026-08-07 | €1,46 | +2,52 % | €1,43 | €1,50 | €1,42 | 1,26M |
| 2026-08-06 | €1,43 | +1,42 % | €1,41 | €1,44 | €1,40 | 613,58K |
| 2026-08-05 | €1,41 | +0,43 % | €1,40 | €1,44 | €1,39 | 668,15K |
| 2026-08-04 | €1,40 | +1,74 % | €1,40 | €1,41 | €1,38 | 690,49K |
| 2026-08-03 | €1,38 | +1,70 % | €1,38 | €1,40 | €1,36 | 916,38K |
| 2026-07-31 | €1,35 | -1,02 % | €1,36 | €1,39 | €1,35 | 779,60K |
| 2026-07-30 | €1,37 | -0,73 % | €1,38 | €1,38 | €1,34 | 838,91K |
| 2026-07-29 | €1,38 | -0,29 % | €1,38 | €1,39 | €1,37 | 321,19K |
| 2026-07-28 | €1,38 | +0,80 % | €1,38 | €1,39 | €1,36 | 0 |
| 2026-07-27 | €1,37 | +1,33 % | €1,38 | €1,39 | €1,36 | 585,28K |
| 2026-07-24 | €1,35 | +0,07 % | €1,35 | €1,37 | €1,33 | 554,96K |
| 2026-07-23 | €1,35 | -2,17 % | €1,38 | €1,39 | €1,33 | 582,16K |
| 2026-07-22 | €1,38 | +0,44 % | €1,37 | €1,39 | €1,35 | 626,17K |
| 2026-07-21 | €1,38 | +1,78 % | €1,35 | €1,38 | €1,35 | 479,56K |
| 2026-07-20 | €1,35 | +1,66 % | €1,33 | €1,37 | €1,33 | 597,83K |
| 2026-07-17 | €1,33 | -2,49 % | €1,35 | €1,36 | €1,32 | 406,12K |
| 2026-07-16 | €1,36 | +0,96 % | €1,35 | €1,37 | €1,33 | 607,04K |
| 2026-07-15 | €1,35 | +1,66 % | €1,33 | €1,36 | €1,32 | 579,89K |
| 2026-07-14 | €1,33 | -3,14 % | €1,36 | €1,37 | €1,31 | 1,02M |
| 2026-07-13 | €1,37 | -0,29 % | €1,38 | €1,39 | €1,35 | 693,60K |
| 2026-07-10 | €1,38 | +0,66 % | €1,40 | €1,40 | €1,36 | 451,24K |
| 2026-07-09 | €1,37 | +0,66 % | €1,38 | €1,38 | €1,36 | 627,27K |
| 2026-07-08 | €1,36 | -0,59 % | €1,37 | €1,39 | €1,34 | 875,83K |
| 2026-07-07 | €1,37 | -1,23 % | €1,41 | €1,41 | €1,37 | 1,08M |
| 2026-07-06 | €1,38 | -2,88 % | €1,43 | €1,43 | €1,38 | 728,84K |
| 2026-07-03 | €1,42 | +0,78 % | €1,41 | €1,43 | €1,41 | 532,88K |
| 2026-07-02 | €1,41 | +1,22 % | €1,41 | €1,42 | €1,39 | 628,91K |
| 2026-07-01 | €1,39 | +0,94 % | €1,39 | €1,41 | €1,36 | 746,54K |
| 2026-06-30 | €1,38 | -1,50 % | €1,41 | €1,41 | €1,38 | 445,18K |
| 2026-06-29 | €1,40 | -0,07 % | €1,41 | €1,43 | €1,38 | 1,03M |
| 2026-06-26 | €1,40 | -2,64 % | €1,43 | €1,44 | €1,38 | 799,27K |
| 2026-06-25 | €1,44 | +4,34 % | €1,48 | €1,50 | €1,40 | 1,09M |
| 2026-06-24 | €1,38 | -1,78 % | €1,43 | €1,44 | €1,36 | 1,53M |
| 2026-06-23 | €1,41 | -5,25 % | €1,44 | €1,47 | €1,40 | 1,22M |
| 2026-06-22 | €1,49 | -1,00 % | €1,48 | €1,51 | €1,47 | 956,50K |
| 2026-06-19 | €1,50 | -2,09 % | €1,55 | €1,57 | €1,50 | 1,83M |
| 2026-06-18 | €1,53 | -0,33 % | €1,55 | €1,55 | €1,48 | 830,85K |
| 2026-06-17 | €1,54 | +0,46 % | €1,54 | €1,54 | €1,51 | 488,49K |
| 2026-06-16 | €1,53 | -3,77 % | €1,60 | €1,62 | €1,51 | 1,22M |
| 2026-06-15 | €1,59 | +1,47 % | €1,63 | €1,67 | €1,59 | 1,64M |
| 2026-06-12 | €1,57 | +2,62 % | €1,55 | €1,58 | €1,50 | 2,08M |
| 2026-06-11 | €1,53 | +6,19 % | €1,50 | €1,61 | €1,45 | 3,11M |
| 2026-06-10 | €1,44 | +5,97 % | €1,42 | €1,48 | €1,35 | 2,41M |
| 2026-06-09 | €1,36 | -0,73 % | €1,36 | €1,42 | €1,36 | 1,29M |
| 2026-06-08 | €1,37 | -0,51 % | €1,36 | €1,39 | €1,34 | 1,15M |
| 2026-06-05 | €1,37 | -1,58 % | €1,40 | €1,40 | €1,37 | 0 |
| 2026-06-04 | €1,40 | -1,97 % | €1,41 | €1,42 | €1,38 | 630,93K |
| 2026-06-03 | €1,42 | -0,97 % | €1,46 | €1,47 | €1,40 | 752,60K |
| 2026-06-02 | €1,44 | +1,05 % | €1,43 | €1,48 | €1,43 | 1,05M |
| 2026-06-01 | €1,42 | -3,53 % | €1,48 | €1,48 | €1,42 | 748,70K |
| 2026-05-29 | €1,48 | -3,28 % | €1,53 | €1,54 | €1,46 | 1,34M |
| 2026-05-28 | €1,52 | +4,81 % | €1,45 | €1,63 | €1,45 | 2,53M |