Comparing Back to the side-by-side chart ↗
Heidelberger Druckmaschinen Aktiengesellschaft (HDD.DE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.38 | 1.39 | 1.36 | 1.36 | +0.07% | 370,240 |
| 2026-10-15 | 1.36 | 1.37 | 1.34 | 1.36 | -0.51% | 608,893 |
| 2026-10-14 | 1.41 | 1.41 | 1.36 | 1.37 | +0.07% | 199,339 |
| 2026-10-13 | 1.38 | 1.40 | 1.36 | 1.37 | +0.07% | 321,023 |
| 2026-10-12 | 1.41 | 1.41 | 1.35 | 1.36 | +0.22% | 243,961 |
| 2026-10-09 | 1.36 | 1.39 | 1.36 | 1.36 | -0.07% | 225,409 |
| 2026-10-08 | 1.39 | 1.39 | 1.35 | 1.36 | -1.87% | 416,773 |
| 2026-10-07 | 1.43 | 1.43 | 1.38 | 1.39 | -2.46% | 376,665 |
| 2026-10-06 | 1.41 | 1.43 | 1.41 | 1.42 | +1.50% | 268,074 |
| 2026-10-05 | 1.44 | 1.44 | 1.40 | 1.40 | -0.36% | 316,281 |
| 2026-10-02 | 1.40 | 1.43 | 1.39 | 1.41 | +0.64% | 368,861 |
| 2026-10-01 | 1.43 | 1.45 | 1.39 | 1.40 | -2.85% | 286,172 |
| 2026-09-30 | 1.41 | 1.45 | 1.41 | 1.44 | +2.27% | 805,518 |
| 2026-09-29 | 1.42 | 1.43 | 1.40 | 1.41 | -0.21% | 448,064 |
| 2026-09-28 | 1.40 | 1.43 | 1.38 | 1.41 | +1.44% | 470,690 |
| 2026-09-25 | 1.37 | 1.39 | 1.36 | 1.39 | +1.68% | 353,072 |
| 2026-09-24 | 1.39 | 1.40 | 1.36 | 1.37 | -2.15% | 346,678 |
| 2026-09-23 | 1.40 | 1.40 | 1.37 | 1.40 | +1.16% | 267,261 |
| 2026-09-22 | 1.36 | 1.39 | 1.36 | 1.38 | +1.84% | 251,751 |
| 2026-09-21 | 1.36 | 1.40 | 1.35 | 1.36 | -0.22% | 662,102 |
| 2026-09-18 | 1.39 | 1.39 | 1.36 | 1.36 | -1.31% | 355,574 |
| 2026-09-17 | 1.36 | 1.40 | 1.36 | 1.38 | +1.10% | 320,655 |
| 2026-09-16 | 1.38 | 1.39 | 1.36 | 1.36 | -0.94% | 517,382 |
| 2026-09-15 | 1.38 | 1.38 | 1.36 | 1.38 | -0.22% | 629,170 |
| 2026-09-14 | 1.38 | 1.38 | 1.36 | 1.38 | +0.15% | 647,549 |
| 2026-09-11 | 1.39 | 1.39 | 1.37 | 1.38 | +0.07% | 705,561 |
| 2026-09-10 | 1.43 | 1.44 | 1.37 | 1.38 | -3.71% | 725,288 |
| 2026-09-09 | 1.42 | 1.43 | 1.41 | 1.43 | +0.07% | 387,400 |
| 2026-09-08 | 1.47 | 1.47 | 1.42 | 1.43 | -2.59% | 396,646 |
| 2026-09-07 | 1.46 | 1.48 | 1.44 | 1.47 | +1.73% | 374,418 |
| 2026-09-04 | 1.47 | 1.47 | 1.42 | 1.44 | -0.35% | 561,513 |
| 2026-09-03 | 1.46 | 1.47 | 1.44 | 1.45 | -0.69% | 406,245 |
| 2026-09-02 | 1.47 | 1.47 | 1.45 | 1.46 | -1.22% | 370,937 |
| 2026-09-01 | 1.49 | 1.51 | 1.46 | 1.47 | -0.54% | 714,687 |
| 2026-08-31 | 1.53 | 1.53 | 1.48 | 1.48 | -3.58% | 456,861 |
| 2026-08-28 | 1.53 | 1.56 | 1.52 | 1.54 | +0.79% | 874,043 |
| 2026-08-27 | 1.48 | 1.53 | 1.48 | 1.52 | +2.69% | 700,458 |
| 2026-08-26 | 1.45 | 1.49 | 1.44 | 1.49 | +2.63% | 942,002 |
| 2026-08-25 | 1.43 | 1.46 | 1.43 | 1.45 | +2.33% | 744,879 |
| 2026-08-24 | 1.44 | 1.44 | 1.40 | 1.41 | -0.98% | 382,463 |
| 2026-08-21 | 1.41 | 1.45 | 1.39 | 1.43 | +1.71% | 507,618 |
| 2026-08-20 | 1.42 | 1.45 | 1.40 | 1.40 | -2.43% | 644,212 |
| 2026-08-19 | 1.37 | 1.44 | 1.31 | 1.44 | +2.64% | 1,238,863 |
| 2026-08-18 | 1.42 | 1.44 | 1.39 | 1.40 | -1.06% | 760,519 |
| 2026-08-17 | 1.44 | 1.45 | 1.42 | 1.42 | -0.98% | 314,330 |
| 2026-08-14 | 1.46 | 1.46 | 1.41 | 1.43 | -0.90% | 408,426 |
| 2026-08-13 | 1.43 | 1.46 | 1.43 | 1.44 | +0.77% | 320,655 |
| 2026-08-12 | 1.43 | 1.46 | 1.43 | 1.43 | -0.56% | 327,190 |
| 2026-08-11 | 1.45 | 1.45 | 1.43 | 1.44 | -0.48% | 300,051 |
| 2026-08-10 | 1.47 | 1.47 | 1.44 | 1.45 | -0.96% | 396,661 |
| 2026-08-07 | 1.43 | 1.50 | 1.43 | 1.46 | +2.52% | 1,260,299 |
| 2026-08-06 | 1.42 | 1.44 | 1.41 | 1.43 | +1.42% | 613,584 |
| 2026-08-05 | 1.40 | 1.44 | 1.39 | 1.41 | +0.43% | 668,145 |
| 2026-08-04 | 1.40 | 1.41 | 1.38 | 1.40 | +1.74% | 690,493 |
| 2026-08-03 | 1.38 | 1.40 | 1.36 | 1.38 | +1.70% | 916,384 |
| 2026-07-31 | 1.36 | 1.39 | 1.35 | 1.35 | -1.02% | 779,595 |
| 2026-07-30 | 1.38 | 1.38 | 1.34 | 1.37 | -0.73% | 838,912 |
| 2026-07-29 | 1.38 | 1.39 | 1.37 | 1.38 | -0.29% | 321,194 |
| 2026-07-28 | 1.38 | 1.39 | 1.36 | 1.38 | +0.80% | 331,230 |
| 2026-07-27 | 1.38 | 1.39 | 1.36 | 1.37 | +1.33% | 583,276 |
| 2026-07-24 | 1.35 | 1.37 | 1.32 | 1.35 | +0.07% | 554,957 |
| 2026-07-23 | 1.38 | 1.39 | 1.33 | 1.35 | -2.17% | 582,160 |
| 2026-07-22 | 1.37 | 1.40 | 1.35 | 1.38 | +0.44% | 626,168 |
| 2026-07-21 | 1.35 | 1.38 | 1.35 | 1.38 | +1.78% | 479,564 |
| 2026-07-20 | 1.33 | 1.37 | 1.33 | 1.35 | +1.66% | 597,828 |
| 2026-07-17 | 1.35 | 1.36 | 1.32 | 1.33 | -2.49% | 406,118 |
| 2026-07-16 | 1.35 | 1.37 | 1.33 | 1.36 | +0.96% | 607,042 |
| 2026-07-15 | 1.33 | 1.36 | 1.31 | 1.35 | +1.66% | 579,886 |
| 2026-07-14 | 1.36 | 1.37 | 1.31 | 1.33 | -3.14% | 1,023,454 |
| 2026-07-13 | 1.38 | 1.39 | 1.35 | 1.37 | -0.29% | 693,600 |
| 2026-07-10 | 1.40 | 1.40 | 1.36 | 1.38 | +0.66% | 451,241 |
| 2026-07-09 | 1.38 | 1.39 | 1.36 | 1.37 | +0.66% | 627,266 |
| 2026-07-08 | 1.36 | 1.39 | 1.34 | 1.36 | -0.59% | 875,832 |
| 2026-07-07 | 1.41 | 1.41 | 1.36 | 1.36 | -1.23% | 1,079,233 |
| 2026-07-06 | 1.43 | 1.43 | 1.38 | 1.38 | -2.88% | 728,842 |
| 2026-07-03 | 1.41 | 1.43 | 1.41 | 1.42 | +0.78% | 532,876 |
| 2026-07-02 | 1.41 | 1.42 | 1.39 | 1.41 | +1.22% | 628,913 |
| 2026-07-01 | 1.39 | 1.41 | 1.36 | 1.40 | +0.94% | 746,538 |
| 2026-06-30 | 1.41 | 1.41 | 1.38 | 1.38 | -1.50% | 445,182 |
| 2026-06-29 | 1.41 | 1.43 | 1.38 | 1.40 | -0.07% | 1,027,926 |
| 2026-06-26 | 1.43 | 1.44 | 1.38 | 1.40 | -2.64% | 799,271 |
| 2026-06-25 | 1.48 | 1.50 | 1.40 | 1.44 | +4.34% | 1,087,224 |
| 2026-06-24 | 1.44 | 1.44 | 1.36 | 1.38 | -1.78% | 1,529,447 |
| 2026-06-23 | 1.44 | 1.47 | 1.40 | 1.41 | -5.25% | 1,223,428 |
| 2026-06-22 | 1.48 | 1.51 | 1.47 | 1.49 | -1.00% | 956,502 |
| 2026-06-19 | 1.55 | 1.57 | 1.50 | 1.50 | -2.09% | 1,830,748 |
| 2026-06-18 | 1.55 | 1.55 | 1.48 | 1.53 | -0.33% | 830,849 |
| 2026-06-17 | 1.54 | 1.54 | 1.51 | 1.54 | +0.46% | 488,493 |
| 2026-06-16 | 1.60 | 1.62 | 1.51 | 1.53 | -3.77% | 1,223,094 |
| 2026-06-15 | 1.63 | 1.67 | 1.59 | 1.59 | +1.47% | 1,643,507 |
| 2026-06-12 | 1.55 | 1.58 | 1.50 | 1.57 | +2.62% | 2,082,671 |
| 2026-06-11 | 1.50 | 1.61 | 1.45 | 1.53 | +6.19% | 3,112,914 |
| 2026-06-10 | 1.42 | 1.48 | 1.35 | 1.44 | +5.97% | 2,408,780 |
| 2026-06-09 | 1.36 | 1.42 | 1.36 | 1.36 | -0.73% | 1,287,242 |
| 2026-06-08 | 1.36 | 1.39 | 1.34 | 1.37 | -0.51% | 1,152,201 |
| 2026-06-05 | 1.40 | 1.40 | 1.37 | 1.37 | -1.58% | 785,770 |
| 2026-06-04 | 1.41 | 1.42 | 1.39 | 1.40 | -1.97% | 630,928 |
| 2026-06-03 | 1.46 | 1.47 | 1.40 | 1.42 | -0.97% | 752,595 |
| 2026-06-02 | 1.43 | 1.48 | 1.43 | 1.44 | +1.05% | 1,051,980 |
| 2026-06-01 | 1.48 | 1.48 | 1.42 | 1.42 | -3.53% | 748,698 |
| 2026-05-29 | 1.53 | 1.54 | 1.46 | 1.48 | -3.28% | 1,342,452 |
| 2026-05-28 | 1.45 | 1.63 | 1.45 | 1.52 | +4.81% | 2,529,497 |
| 2026-05-27 | 1.43 | 1.47 | 1.42 | 1.46 | +2.03% | 794,338 |
| 2026-05-26 | 1.42 | 1.46 | 1.40 | 1.43 | -0.42% | 790,147 |
| 2026-05-25 | 1.36 | 1.44 | 1.35 | 1.43 | +6.00% | 927,507 |
| 2026-05-22 | 1.36 | 1.37 | 1.32 | 1.35 | +0.00% | 941,382 |
| 2026-05-21 | 1.39 | 1.40 | 1.35 | 1.35 | -3.29% | 916,165 |
| 2026-05-20 | 1.38 | 1.42 | 1.34 | 1.40 | +1.23% | 1,355,040 |
| 2026-05-19 | 1.38 | 1.40 | 1.34 | 1.38 | -0.50% | 1,371,250 |
| 2026-05-18 | 1.38 | 1.41 | 1.36 | 1.39 | -0.72% | 693,876 |
| 2026-05-15 | 1.40 | 1.41 | 1.38 | 1.40 | -1.27% | 529,497 |
| 2026-05-14 | 1.40 | 1.43 | 1.40 | 1.42 | +1.51% | 439,231 |
| 2026-05-13 | 1.41 | 1.41 | 1.39 | 1.39 | +0.07% | 396,452 |
| 2026-05-12 | 1.40 | 1.42 | 1.39 | 1.39 | -1.76% | 925,299 |
| 2026-05-11 | 1.44 | 1.46 | 1.41 | 1.42 | -1.60% | 532,467 |
| 2026-05-08 | 1.45 | 1.45 | 1.42 | 1.44 | -0.28% | 721,186 |
| 2026-05-07 | 1.49 | 1.51 | 1.45 | 1.45 | -2.69% | 1,012,802 |
| 2026-05-06 | 1.49 | 1.51 | 1.46 | 1.49 | +2.06% | 1,231,563 |
| 2026-05-05 | 1.49 | 1.50 | 1.45 | 1.46 | -2.35% | 832,157 |
| 2026-05-04 | 1.49 | 1.52 | 1.48 | 1.49 | +1.43% | 941,417 |
| 2026-04-30 | 1.45 | 1.48 | 1.44 | 1.47 | -0.14% | 661,551 |
| 2026-04-29 | 1.48 | 1.50 | 1.46 | 1.47 | +0.14% | 1,135,689 |
| 2026-04-28 | 1.46 | 1.48 | 1.45 | 1.47 | +0.96% | 782,332 |
| 2026-04-27 | 1.46 | 1.49 | 1.45 | 1.46 | -0.07% | 676,848 |
| 2026-04-24 | 1.49 | 1.52 | 1.45 | 1.46 | -1.82% | 1,172,983 |
| 2026-04-23 | 1.50 | 1.52 | 1.48 | 1.48 | -2.05% | 956,790 |
| 2026-04-22 | 1.50 | 1.57 | 1.48 | 1.51 | +2.30% | 2,156,080 |
| 2026-04-21 | 1.60 | 1.60 | 1.48 | 1.48 | -7.67% | 3,611,064 |
| 2026-04-20 | 1.60 | 1.63 | 1.56 | 1.60 | -2.02% | 1,585,066 |
| 2026-04-17 | 1.54 | 1.64 | 1.52 | 1.64 | +5.14% | 3,461,103 |
| 2026-04-16 | 1.69 | 1.69 | 1.53 | 1.56 | -11.19% | 5,445,373 |
| 2026-04-15 | 2.03 | 2.05 | 1.75 | 1.75 | +6.96% | 9,226,306 |
| 2026-04-14 | 1.55 | 1.69 | 1.48 | 1.64 | +18.70% | 5,576,616 |
| 2026-04-13 | 1.35 | 1.39 | 1.34 | 1.38 | +0.36% | 561,012 |
| 2026-04-10 | 1.40 | 1.42 | 1.38 | 1.38 | -1.79% | 326,720 |
| 2026-04-09 | 1.44 | 1.44 | 1.39 | 1.40 | -2.98% | 302,159 |
| 2026-04-08 | 1.42 | 1.46 | 1.38 | 1.44 | +7.13% | 1,178,947 |
| 2026-04-07 | 1.35 | 1.40 | 1.34 | 1.35 | +0.37% | 927,649 |
| 2026-04-02 | 1.39 | 1.39 | 1.33 | 1.34 | -4.82% | 640,852 |
| 2026-04-01 | 1.40 | 1.42 | 1.38 | 1.41 | +5.07% | 591,902 |
| 2026-03-31 | 1.34 | 1.38 | 1.34 | 1.34 | -1.32% | 356,644 |
| 2026-03-30 | 1.33 | 1.36 | 1.31 | 1.36 | +2.10% | 587,006 |
| 2026-03-27 | 1.38 | 1.38 | 1.33 | 1.33 | -3.20% | 464,453 |
| 2026-03-26 | 1.37 | 1.40 | 1.37 | 1.38 | -2.82% | 477,504 |
| 2026-03-25 | 1.41 | 1.43 | 1.38 | 1.42 | +2.61% | 617,480 |
| 2026-03-24 | 1.42 | 1.42 | 1.37 | 1.38 | -2.82% | 502,159 |
| 2026-03-23 | 1.36 | 1.45 | 1.32 | 1.42 | +1.57% | 842,033 |
| 2026-03-20 | 1.44 | 1.44 | 1.39 | 1.40 | +0.00% | 855,279 |
| 2026-03-19 | 1.44 | 1.45 | 1.36 | 1.40 | -3.45% | 1,651,583 |
| 2026-03-18 | 1.31 | 1.50 | 1.31 | 1.45 | +9.20% | 3,315,795 |
| 2026-03-17 | 1.30 | 1.34 | 1.30 | 1.33 | -0.15% | 471,429 |
| 2026-03-16 | 1.31 | 1.35 | 1.29 | 1.33 | +2.00% | 761,998 |
| 2026-03-13 | 1.33 | 1.33 | 1.29 | 1.30 | -3.41% | 508,000 |
| 2026-03-12 | 1.34 | 1.36 | 1.32 | 1.35 | -0.88% | 358,199 |
| 2026-03-11 | 1.31 | 1.37 | 1.31 | 1.36 | -1.88% | 400,153 |
| 2026-03-10 | 1.37 | 1.39 | 1.36 | 1.39 | +3.59% | 457,032 |
| 2026-03-09 | 1.32 | 1.35 | 1.31 | 1.34 | -2.05% | 653,484 |
| 2026-03-06 | 1.38 | 1.38 | 1.35 | 1.37 | +0.44% | 554,204 |
| 2026-03-05 | 1.36 | 1.41 | 1.35 | 1.36 | -0.87% | 1,000,433 |
| 2026-03-04 | 1.32 | 1.39 | 1.32 | 1.37 | +4.10% | 838,636 |
| 2026-03-03 | 1.36 | 1.37 | 1.31 | 1.32 | -4.91% | 1,567,763 |
| 2026-03-02 | 1.38 | 1.41 | 1.37 | 1.39 | -3.35% | 736,788 |
| 2026-02-27 | 1.42 | 1.44 | 1.41 | 1.43 | +1.27% | 377,220 |
| 2026-02-26 | 1.45 | 1.45 | 1.40 | 1.42 | -1.39% | 546,972 |
| 2026-02-25 | 1.45 | 1.45 | 1.42 | 1.44 | -0.55% | 752,643 |
| 2026-02-24 | 1.45 | 1.47 | 1.44 | 1.44 | -1.77% | 654,017 |
| 2026-02-23 | 1.50 | 1.51 | 1.45 | 1.47 | -3.54% | 511,683 |
| 2026-02-20 | 1.53 | 1.54 | 1.49 | 1.52 | +1.20% | 627,803 |
| 2026-02-19 | 1.56 | 1.56 | 1.51 | 1.51 | -3.95% | 425,113 |
| 2026-02-18 | 1.54 | 1.57 | 1.54 | 1.57 | +1.55% | 434,853 |
| 2026-02-17 | 1.57 | 1.57 | 1.51 | 1.54 | +0.92% | 723,740 |
| 2026-02-16 | 1.56 | 1.57 | 1.52 | 1.53 | -1.03% | 375,640 |
| 2026-02-13 | 1.53 | 1.57 | 1.53 | 1.55 | +1.44% | 578,874 |
| 2026-02-12 | 1.57 | 1.60 | 1.52 | 1.52 | -2.06% | 837,752 |
| 2026-02-11 | 1.58 | 1.60 | 1.54 | 1.56 | -2.02% | 804,724 |
| 2026-02-10 | 1.53 | 1.61 | 1.53 | 1.59 | +2.98% | 1,223,846 |
| 2026-02-09 | 1.56 | 1.57 | 1.52 | 1.54 | +2.25% | 761,878 |
| 2026-02-06 | 1.56 | 1.57 | 1.48 | 1.51 | -5.16% | 2,209,068 |
| 2026-02-05 | 1.88 | 1.88 | 1.57 | 1.59 | -14.05% | 3,896,044 |
| 2026-02-04 | 1.90 | 1.93 | 1.85 | 1.85 | -1.80% | 826,748 |
| 2026-02-03 | 1.90 | 1.92 | 1.86 | 1.88 | +1.73% | 593,811 |
| 2026-02-02 | 1.82 | 1.87 | 1.80 | 1.85 | +0.54% | 600,347 |
| 2026-01-30 | 1.86 | 1.88 | 1.84 | 1.84 | -0.43% | 397,615 |
| 2026-01-29 | 1.89 | 1.91 | 1.84 | 1.85 | -2.12% | 691,782 |
| 2026-01-28 | 1.89 | 1.93 | 1.88 | 1.89 | +0.00% | 376,471 |
| 2026-01-27 | 1.91 | 1.93 | 1.88 | 1.89 | -3.57% | 733,329 |
| 2026-01-26 | 1.90 | 1.99 | 1.89 | 1.96 | +2.83% | 726,099 |
| 2026-01-23 | 1.93 | 1.93 | 1.90 | 1.91 | -1.45% | 361,059 |
| 2026-01-22 | 1.96 | 1.97 | 1.90 | 1.93 | +3.53% | 902,760 |
| 2026-01-21 | 1.89 | 1.90 | 1.80 | 1.87 | -0.43% | 1,147,230 |
| 2026-01-20 | 1.98 | 1.98 | 1.88 | 1.88 | -3.99% | 538,310 |
| 2026-01-19 | 1.99 | 1.99 | 1.94 | 1.95 | -4.91% | 743,657 |
| 2026-01-16 | 1.99 | 2.07 | 1.97 | 2.06 | +3.16% | 842,684 |
| 2026-01-15 | 1.98 | 2.04 | 1.98 | 1.99 | +0.71% | 674,553 |
| 2026-01-14 | 1.98 | 1.99 | 1.95 | 1.98 | -0.30% | 358,848 |
| 2026-01-13 | 1.97 | 2.00 | 1.95 | 1.98 | +0.81% | 865,876 |
| 2026-01-12 | 2.01 | 2.01 | 1.96 | 1.97 | -1.11% | 443,632 |
| 2026-01-09 | 1.98 | 2.00 | 1.96 | 1.99 | +1.63% | 532,463 |
| 2026-01-08 | 1.99 | 1.99 | 1.95 | 1.96 | -1.41% | 272,197 |
| 2026-01-07 | 1.97 | 2.00 | 1.95 | 1.99 | +1.12% | 629,803 |
| 2026-01-06 | 1.98 | 2.00 | 1.96 | 1.96 | -0.10% | 273,129 |
| 2026-01-05 | 2.04 | 2.05 | 1.93 | 1.97 | -4.10% | 929,165 |
| 2026-01-02 | 2.00 | 2.05 | 1.99 | 2.05 | +0.99% | 593,511 |
| 2025-12-30 | 2.02 | 2.06 | 1.98 | 2.03 | +0.74% | 520,920 |
| 2025-12-29 | 2.02 | 2.04 | 1.99 | 2.02 | -0.25% | 346,879 |
| 2025-12-23 | 2.00 | 2.04 | 2.00 | 2.02 | +0.25% | 307,954 |
| 2025-12-22 | 2.00 | 2.02 | 1.97 | 2.02 | +1.26% | 314,361 |
| 2025-12-19 | 1.99 | 2.01 | 1.94 | 1.99 | +2.68% | 591,743 |
| 2025-12-18 | 1.94 | 1.94 | 1.94 | 1.94 | +0.00% | 1,117,701 |
| 2025-12-17 | 1.94 | 1.94 | 1.94 | 1.94 | +0.00% | 2,140,611 |
| 2025-12-16 | 1.94 | 1.94 | 1.94 | 1.94 | +0.00% | 343,379 |
| 2025-12-15 | 1.94 | 1.94 | 1.94 | 1.94 | +0.00% | 420,630 |
| 2025-12-12 | 1.94 | 1.94 | 1.94 | 1.94 | +0.00% | 674,631 |
| 2025-12-11 | 1.91 | 1.96 | 1.91 | 1.94 | +1.47% | 495,640 |
| 2025-12-10 | 1.94 | 1.95 | 1.90 | 1.91 | -2.35% | 409,838 |
| 2025-12-09 | 1.94 | 1.97 | 1.92 | 1.96 | +1.35% | 600,558 |
| 2025-12-08 | 1.98 | 1.98 | 1.93 | 1.93 | -0.82% | 265,506 |
| 2025-12-05 | 1.94 | 1.98 | 1.93 | 1.95 | +1.04% | 618,072 |
| 2025-12-04 | 1.86 | 1.96 | 1.86 | 1.93 | +4.33% | 1,002,267 |
| 2025-12-03 | 1.85 | 1.87 | 1.82 | 1.85 | +0.65% | 410,434 |
| 2025-12-02 | 1.91 | 1.91 | 1.82 | 1.83 | -4.18% | 688,463 |
| 2025-12-01 | 1.90 | 1.91 | 1.86 | 1.91 | +0.00% | 356,708 |
| 2025-11-28 | 1.90 | 1.92 | 1.87 | 1.91 | +2.13% | 423,992 |
| 2025-11-27 | 1.86 | 1.89 | 1.86 | 1.87 | -0.11% | 404,948 |
| 2025-11-26 | 1.88 | 1.88 | 1.88 | 1.88 | +0.00% | 0 |
| 2025-11-25 | 1.88 | 1.88 | 1.83 | 1.88 | -0.11% | 457,058 |
| 2025-11-24 | 1.87 | 1.91 | 1.85 | 1.88 | +0.54% | 273,237 |
| 2025-11-21 | 1.84 | 1.88 | 1.83 | 1.87 | -0.85% | 523,799 |
| 2025-11-20 | 1.92 | 1.94 | 1.86 | 1.88 | +0.86% | 508,046 |
| 2025-11-19 | 1.93 | 1.93 | 1.86 | 1.87 | -2.40% | 492,496 |
| 2025-11-18 | 1.92 | 1.92 | 1.87 | 1.91 | -3.14% | 589,463 |
| 2025-11-17 | 1.99 | 2.00 | 1.94 | 1.98 | -1.20% | 303,680 |
| 2025-11-14 | 2.04 | 2.06 | 1.87 | 2.00 | +4.28% | 1,320,511 |
| 2025-11-13 | 1.92 | 1.92 | 1.92 | 1.92 | +0.00% | 2,400,243 |
| 2025-11-12 | 1.86 | 1.96 | 1.74 | 1.92 | +4.01% | 1,383,359 |
| 2025-11-11 | 1.89 | 1.89 | 1.81 | 1.84 | -2.85% | 665,931 |
| 2025-11-10 | 1.93 | 1.97 | 1.89 | 1.90 | +2.37% | 616,671 |
| 2025-11-07 | 1.85 | 1.85 | 1.85 | 1.85 | +0.00% | 563,481 |
| 2025-11-06 | 1.88 | 1.90 | 1.84 | 1.85 | +0.11% | 613,876 |
| 2025-11-05 | 1.90 | 1.91 | 1.84 | 1.85 | -3.14% | 678,931 |
| 2025-11-04 | 1.92 | 1.92 | 1.89 | 1.91 | -2.15% | 606,777 |
| 2025-11-03 | 1.95 | 1.99 | 1.94 | 1.95 | +0.10% | 324,529 |
| 2025-10-31 | 1.97 | 1.97 | 1.93 | 1.95 | -0.81% | 372,209 |
| 2025-10-30 | 1.98 | 1.98 | 1.95 | 1.97 | +0.51% | 383,660 |
| 2025-10-29 | 1.98 | 1.99 | 1.95 | 1.96 | -1.61% | 344,346 |
| 2025-10-28 | 2.00 | 2.01 | 1.97 | 1.99 | +0.30% | 319,379 |
| 2025-10-27 | 2.00 | 2.01 | 1.95 | 1.98 | +0.40% | 601,999 |
| 2025-10-24 | 1.98 | 2.02 | 1.94 | 1.98 | -1.20% | 368,493 |
| 2025-10-23 | 1.96 | 2.02 | 1.96 | 2.00 | +1.52% | 507,899 |
| 2025-10-22 | 1.97 | 2.00 | 1.95 | 1.97 | -0.71% | 767,138 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+26.22%). Schwächster Monat: Feb (-16.45%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Heidelberger Druckmaschinen Aktiengesellschaft (HDD.DE)?
1.36 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von HDD.DE?
2.17 im Hoch und 1.29 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Heidelberger Druckmaschinen Aktiengesellschaft?
Historisch war der stärkste Kalendermonat von HDD.DE der Jul (Durchschnitt +26.22%), der schwächste der Feb (Durchschnitt -16.45%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 456 Tageskerzen im Closelook-Datenlake.