—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Heidelberger Druckmaschinen Aktiengesellschaft (HDD.DE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-161.381.391.361.36+0.07%370,240
2026-10-151.361.371.341.36-0.51%608,893
2026-10-141.411.411.361.37+0.07%199,339
2026-10-131.381.401.361.37+0.07%321,023
2026-10-121.411.411.351.36+0.22%243,961
2026-10-091.361.391.361.36-0.07%225,409
2026-10-081.391.391.351.36-1.87%416,773
2026-10-071.431.431.381.39-2.46%376,665
2026-10-061.411.431.411.42+1.50%268,074
2026-10-051.441.441.401.40-0.36%316,281
2026-10-021.401.431.391.41+0.64%368,861
2026-10-011.431.451.391.40-2.85%286,172
2026-09-301.411.451.411.44+2.27%805,518
2026-09-291.421.431.401.41-0.21%448,064
2026-09-281.401.431.381.41+1.44%470,690
2026-09-251.371.391.361.39+1.68%353,072
2026-09-241.391.401.361.37-2.15%346,678
2026-09-231.401.401.371.40+1.16%267,261
2026-09-221.361.391.361.38+1.84%251,751
2026-09-211.361.401.351.36-0.22%662,102
2026-09-181.391.391.361.36-1.31%355,574
2026-09-171.361.401.361.38+1.10%320,655
2026-09-161.381.391.361.36-0.94%517,382
2026-09-151.381.381.361.38-0.22%629,170
2026-09-141.381.381.361.38+0.15%647,549
2026-09-111.391.391.371.38+0.07%705,561
2026-09-101.431.441.371.38-3.71%725,288
2026-09-091.421.431.411.43+0.07%387,400
2026-09-081.471.471.421.43-2.59%396,646
2026-09-071.461.481.441.47+1.73%374,418
2026-09-041.471.471.421.44-0.35%561,513
2026-09-031.461.471.441.45-0.69%406,245
2026-09-021.471.471.451.46-1.22%370,937
2026-09-011.491.511.461.47-0.54%714,687
2026-08-311.531.531.481.48-3.58%456,861
2026-08-281.531.561.521.54+0.79%874,043
2026-08-271.481.531.481.52+2.69%700,458
2026-08-261.451.491.441.49+2.63%942,002
2026-08-251.431.461.431.45+2.33%744,879
2026-08-241.441.441.401.41-0.98%382,463
2026-08-211.411.451.391.43+1.71%507,618
2026-08-201.421.451.401.40-2.43%644,212
2026-08-191.371.441.311.44+2.64%1,238,863
2026-08-181.421.441.391.40-1.06%760,519
2026-08-171.441.451.421.42-0.98%314,330
2026-08-141.461.461.411.43-0.90%408,426
2026-08-131.431.461.431.44+0.77%320,655
2026-08-121.431.461.431.43-0.56%327,190
2026-08-111.451.451.431.44-0.48%300,051
2026-08-101.471.471.441.45-0.96%396,661
2026-08-071.431.501.431.46+2.52%1,260,299
2026-08-061.421.441.411.43+1.42%613,584
2026-08-051.401.441.391.41+0.43%668,145
2026-08-041.401.411.381.40+1.74%690,493
2026-08-031.381.401.361.38+1.70%916,384
2026-07-311.361.391.351.35-1.02%779,595
2026-07-301.381.381.341.37-0.73%838,912
2026-07-291.381.391.371.38-0.29%321,194
2026-07-281.381.391.361.38+0.80%331,230
2026-07-271.381.391.361.37+1.33%583,276
2026-07-241.351.371.321.35+0.07%554,957
2026-07-231.381.391.331.35-2.17%582,160
2026-07-221.371.401.351.38+0.44%626,168
2026-07-211.351.381.351.38+1.78%479,564
2026-07-201.331.371.331.35+1.66%597,828
2026-07-171.351.361.321.33-2.49%406,118
2026-07-161.351.371.331.36+0.96%607,042
2026-07-151.331.361.311.35+1.66%579,886
2026-07-141.361.371.311.33-3.14%1,023,454
2026-07-131.381.391.351.37-0.29%693,600
2026-07-101.401.401.361.38+0.66%451,241
2026-07-091.381.391.361.37+0.66%627,266
2026-07-081.361.391.341.36-0.59%875,832
2026-07-071.411.411.361.36-1.23%1,079,233
2026-07-061.431.431.381.38-2.88%728,842
2026-07-031.411.431.411.42+0.78%532,876
2026-07-021.411.421.391.41+1.22%628,913
2026-07-011.391.411.361.40+0.94%746,538
2026-06-301.411.411.381.38-1.50%445,182
2026-06-291.411.431.381.40-0.07%1,027,926
2026-06-261.431.441.381.40-2.64%799,271
2026-06-251.481.501.401.44+4.34%1,087,224
2026-06-241.441.441.361.38-1.78%1,529,447
2026-06-231.441.471.401.41-5.25%1,223,428
2026-06-221.481.511.471.49-1.00%956,502
2026-06-191.551.571.501.50-2.09%1,830,748
2026-06-181.551.551.481.53-0.33%830,849
2026-06-171.541.541.511.54+0.46%488,493
2026-06-161.601.621.511.53-3.77%1,223,094
2026-06-151.631.671.591.59+1.47%1,643,507
2026-06-121.551.581.501.57+2.62%2,082,671
2026-06-111.501.611.451.53+6.19%3,112,914
2026-06-101.421.481.351.44+5.97%2,408,780
2026-06-091.361.421.361.36-0.73%1,287,242
2026-06-081.361.391.341.37-0.51%1,152,201
2026-06-051.401.401.371.37-1.58%785,770
2026-06-041.411.421.391.40-1.97%630,928
2026-06-031.461.471.401.42-0.97%752,595
2026-06-021.431.481.431.44+1.05%1,051,980
2026-06-011.481.481.421.42-3.53%748,698
2026-05-291.531.541.461.48-3.28%1,342,452
2026-05-281.451.631.451.52+4.81%2,529,497
2026-05-271.431.471.421.46+2.03%794,338
2026-05-261.421.461.401.43-0.42%790,147
2026-05-251.361.441.351.43+6.00%927,507
2026-05-221.361.371.321.35+0.00%941,382
2026-05-211.391.401.351.35-3.29%916,165
2026-05-201.381.421.341.40+1.23%1,355,040
2026-05-191.381.401.341.38-0.50%1,371,250
2026-05-181.381.411.361.39-0.72%693,876
2026-05-151.401.411.381.40-1.27%529,497
2026-05-141.401.431.401.42+1.51%439,231
2026-05-131.411.411.391.39+0.07%396,452
2026-05-121.401.421.391.39-1.76%925,299
2026-05-111.441.461.411.42-1.60%532,467
2026-05-081.451.451.421.44-0.28%721,186
2026-05-071.491.511.451.45-2.69%1,012,802
2026-05-061.491.511.461.49+2.06%1,231,563
2026-05-051.491.501.451.46-2.35%832,157
2026-05-041.491.521.481.49+1.43%941,417
2026-04-301.451.481.441.47-0.14%661,551
2026-04-291.481.501.461.47+0.14%1,135,689
2026-04-281.461.481.451.47+0.96%782,332
2026-04-271.461.491.451.46-0.07%676,848
2026-04-241.491.521.451.46-1.82%1,172,983
2026-04-231.501.521.481.48-2.05%956,790
2026-04-221.501.571.481.51+2.30%2,156,080
2026-04-211.601.601.481.48-7.67%3,611,064
2026-04-201.601.631.561.60-2.02%1,585,066
2026-04-171.541.641.521.64+5.14%3,461,103
2026-04-161.691.691.531.56-11.19%5,445,373
2026-04-152.032.051.751.75+6.96%9,226,306
2026-04-141.551.691.481.64+18.70%5,576,616
2026-04-131.351.391.341.38+0.36%561,012
2026-04-101.401.421.381.38-1.79%326,720
2026-04-091.441.441.391.40-2.98%302,159
2026-04-081.421.461.381.44+7.13%1,178,947
2026-04-071.351.401.341.35+0.37%927,649
2026-04-021.391.391.331.34-4.82%640,852
2026-04-011.401.421.381.41+5.07%591,902
2026-03-311.341.381.341.34-1.32%356,644
2026-03-301.331.361.311.36+2.10%587,006
2026-03-271.381.381.331.33-3.20%464,453
2026-03-261.371.401.371.38-2.82%477,504
2026-03-251.411.431.381.42+2.61%617,480
2026-03-241.421.421.371.38-2.82%502,159
2026-03-231.361.451.321.42+1.57%842,033
2026-03-201.441.441.391.40+0.00%855,279
2026-03-191.441.451.361.40-3.45%1,651,583
2026-03-181.311.501.311.45+9.20%3,315,795
2026-03-171.301.341.301.33-0.15%471,429
2026-03-161.311.351.291.33+2.00%761,998
2026-03-131.331.331.291.30-3.41%508,000
2026-03-121.341.361.321.35-0.88%358,199
2026-03-111.311.371.311.36-1.88%400,153
2026-03-101.371.391.361.39+3.59%457,032
2026-03-091.321.351.311.34-2.05%653,484
2026-03-061.381.381.351.37+0.44%554,204
2026-03-051.361.411.351.36-0.87%1,000,433
2026-03-041.321.391.321.37+4.10%838,636
2026-03-031.361.371.311.32-4.91%1,567,763
2026-03-021.381.411.371.39-3.35%736,788
2026-02-271.421.441.411.43+1.27%377,220
2026-02-261.451.451.401.42-1.39%546,972
2026-02-251.451.451.421.44-0.55%752,643
2026-02-241.451.471.441.44-1.77%654,017
2026-02-231.501.511.451.47-3.54%511,683
2026-02-201.531.541.491.52+1.20%627,803
2026-02-191.561.561.511.51-3.95%425,113
2026-02-181.541.571.541.57+1.55%434,853
2026-02-171.571.571.511.54+0.92%723,740
2026-02-161.561.571.521.53-1.03%375,640
2026-02-131.531.571.531.55+1.44%578,874
2026-02-121.571.601.521.52-2.06%837,752
2026-02-111.581.601.541.56-2.02%804,724
2026-02-101.531.611.531.59+2.98%1,223,846
2026-02-091.561.571.521.54+2.25%761,878
2026-02-061.561.571.481.51-5.16%2,209,068
2026-02-051.881.881.571.59-14.05%3,896,044
2026-02-041.901.931.851.85-1.80%826,748
2026-02-031.901.921.861.88+1.73%593,811
2026-02-021.821.871.801.85+0.54%600,347
2026-01-301.861.881.841.84-0.43%397,615
2026-01-291.891.911.841.85-2.12%691,782
2026-01-281.891.931.881.89+0.00%376,471
2026-01-271.911.931.881.89-3.57%733,329
2026-01-261.901.991.891.96+2.83%726,099
2026-01-231.931.931.901.91-1.45%361,059
2026-01-221.961.971.901.93+3.53%902,760
2026-01-211.891.901.801.87-0.43%1,147,230
2026-01-201.981.981.881.88-3.99%538,310
2026-01-191.991.991.941.95-4.91%743,657
2026-01-161.992.071.972.06+3.16%842,684
2026-01-151.982.041.981.99+0.71%674,553
2026-01-141.981.991.951.98-0.30%358,848
2026-01-131.972.001.951.98+0.81%865,876
2026-01-122.012.011.961.97-1.11%443,632
2026-01-091.982.001.961.99+1.63%532,463
2026-01-081.991.991.951.96-1.41%272,197
2026-01-071.972.001.951.99+1.12%629,803
2026-01-061.982.001.961.96-0.10%273,129
2026-01-052.042.051.931.97-4.10%929,165
2026-01-022.002.051.992.05+0.99%593,511
2025-12-302.022.061.982.03+0.74%520,920
2025-12-292.022.041.992.02-0.25%346,879
2025-12-232.002.042.002.02+0.25%307,954
2025-12-222.002.021.972.02+1.26%314,361
2025-12-191.992.011.941.99+2.68%591,743
2025-12-181.941.941.941.94+0.00%1,117,701
2025-12-171.941.941.941.94+0.00%2,140,611
2025-12-161.941.941.941.94+0.00%343,379
2025-12-151.941.941.941.94+0.00%420,630
2025-12-121.941.941.941.94+0.00%674,631
2025-12-111.911.961.911.94+1.47%495,640
2025-12-101.941.951.901.91-2.35%409,838
2025-12-091.941.971.921.96+1.35%600,558
2025-12-081.981.981.931.93-0.82%265,506
2025-12-051.941.981.931.95+1.04%618,072
2025-12-041.861.961.861.93+4.33%1,002,267
2025-12-031.851.871.821.85+0.65%410,434
2025-12-021.911.911.821.83-4.18%688,463
2025-12-011.901.911.861.91+0.00%356,708
2025-11-281.901.921.871.91+2.13%423,992
2025-11-271.861.891.861.87-0.11%404,948
2025-11-261.881.881.881.88+0.00%0
2025-11-251.881.881.831.88-0.11%457,058
2025-11-241.871.911.851.88+0.54%273,237
2025-11-211.841.881.831.87-0.85%523,799
2025-11-201.921.941.861.88+0.86%508,046
2025-11-191.931.931.861.87-2.40%492,496
2025-11-181.921.921.871.91-3.14%589,463
2025-11-171.992.001.941.98-1.20%303,680
2025-11-142.042.061.872.00+4.28%1,320,511
2025-11-131.921.921.921.92+0.00%2,400,243
2025-11-121.861.961.741.92+4.01%1,383,359
2025-11-111.891.891.811.84-2.85%665,931
2025-11-101.931.971.891.90+2.37%616,671
2025-11-071.851.851.851.85+0.00%563,481
2025-11-061.881.901.841.85+0.11%613,876
2025-11-051.901.911.841.85-3.14%678,931
2025-11-041.921.921.891.91-2.15%606,777
2025-11-031.951.991.941.95+0.10%324,529
2025-10-311.971.971.931.95-0.81%372,209
2025-10-301.981.981.951.97+0.51%383,660
2025-10-291.981.991.951.96-1.61%344,346
2025-10-282.002.011.971.99+0.30%319,379
2025-10-272.002.011.951.98+0.40%601,999
2025-10-241.982.021.941.98-1.20%368,493
2025-10-231.962.021.962.00+1.52%507,899
2025-10-221.972.001.951.97-0.71%767,138

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+26.22%). 가장 약한 달: 2월 (-16.45%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Heidelberger Druckmaschinen Aktiengesellschaft (HDD.DE)의 최근 종가는 얼마입니까?

2026-10-16 기준 1.36. Closelook 데이터 레이크의 일별 가격 기록 기준.

HDD.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 2.17, 최저 1.29 (2026-10-16 기준).

Heidelberger Druckmaschinen Aktiengesellschaft이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 HDD.DE의 가장 강한 달은 7월(평균 +26.22%), 가장 약한 달은 2월(평균 -16.45%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.