193,275€
3,38%
Echtzeit-Aktienkurs HEIDELBERG MATERIALS O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG MATERIALS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 185,63 | 188,18 | 183,77 | 184,80 | -0,66% | 2.752,00 |
| 04.05.2026 | 189,40 | 191,63 | 184,52 | 186,02 | -1,33% | 5.952,00 |
| 30.04.2026 | 184,45 | 188,63 | 181,58 | 188,52 | 1,89% | 3.508,00 |
| 29.04.2026 | 186,15 | 188,27 | 184,60 | 185,02 | -0,23% | 4.087,00 |
| 28.04.2026 | 188,08 | 188,98 | 184,23 | 185,45 | -1,32% | 5.434,00 |
| 27.04.2026 | 186,20 | 188,80 | 185,68 | 187,93 | 0,78% | 3.094,00 |
| 24.04.2026 | 187,60 | 188,68 | 182,63 | 186,48 | 0,76% | 7.063,00 |
| 23.04.2026 | 185,38 | 188,77 | 183,43 | 185,08 | -1,70% | 4.841,00 |
| 22.04.2026 | 190,10 | 190,80 | 187,20 | 188,27 | -0,29% | 8.111,00 |
| 21.04.2026 | 193,13 | 193,20 | 187,45 | 188,83 | -1,96% | 13.664,00 |
| 20.04.2026 | 190,75 | 193,27 | 190,43 | 192,60 | -1,38% | 9.707,00 |
| 17.04.2026 | 191,15 | 198,98 | 186,88 | 195,30 | 2,37% | 18.348,00 |
| 16.04.2026 | 189,65 | 191,77 | 188,23 | 190,77 | 1,35% | 14.182,00 |
| 15.04.2026 | 190,93 | 191,85 | 187,73 | 188,23 | -1,41% | 13.221,00 |
| 14.04.2026 | 189,25 | 191,63 | 188,02 | 190,93 | 0,73% | 8.028,00 |
| 13.04.2026 | 185,65 | 189,77 | 185,08 | 189,55 | -0,33% | 7.428,00 |
| 10.04.2026 | 185,80 | 193,77 | 184,70 | 190,18 | 2,70% | 15.016,00 |
| 09.04.2026 | 183,90 | 186,02 | 182,58 | 185,18 | 0,15% | 6.188,00 |
| 08.04.2026 | 183,10 | 187,30 | 181,98 | 184,90 | 7,13% | 20.988,00 |
| 07.04.2026 | 179,02 | 179,08 | 169,52 | 172,60 | -3,20% | 16.725,00 |
| 02.04.2026 | 179,27 | 180,30 | 174,23 | 178,30 | -2,44% | 6.270,00 |
| 01.04.2026 | 183,25 | 187,20 | 181,93 | 182,75 | 0,23% | 11.379,00 |
| 31.03.2026 | 181,27 | 182,33 | 177,80 | 182,33 | 2,17% | 5.830,00 |
| 30.03.2026 | 176,05 | 181,25 | 176,02 | 178,45 | 1,77% | 5.106,00 |
| 27.03.2026 | 180,63 | 180,63 | 175,00 | 175,35 | -2,53% | 7.882,00 |
| 26.03.2026 | 180,75 | 182,27 | 178,33 | 179,90 | -1,57% | 7.570,00 |
| 25.03.2026 | 181,48 | 183,60 | 178,43 | 182,77 | 1,34% | 7.783,00 |
| 24.03.2026 | 178,30 | 180,98 | 175,52 | 180,35 | 0,29% | 10.062,00 |
| 23.03.2026 | 167,55 | 181,40 | 165,18 | 179,83 | 5,90% | 45.417,00 |
| 20.03.2026 | 167,27 | 174,80 | 166,73 | 169,80 | 1,48% | 17.753,00 |
| 19.03.2026 | 169,95 | 170,35 | 164,25 | 167,33 | -1,89% | 11.063,00 |
| 18.03.2026 | 175,33 | 176,05 | 170,10 | 170,55 | 1,37% | 32.962,00 |
| 17.03.2026 | 165,20 | 169,52 | 163,55 | 168,25 | 1,14% | 11.785,00 |
| 16.03.2026 | 161,65 | 167,58 | 161,00 | 166,35 | 3,98% | 13.598,00 |
| 13.03.2026 | 162,25 | 163,43 | 159,73 | 159,98 | -1,19% | 17.923,00 |
| 12.03.2026 | 168,38 | 169,88 | 160,48 | 161,90 | -4,86% | 17.929,00 |
| 11.03.2026 | 175,02 | 175,35 | 169,27 | 170,18 | -2,55% | 10.324,00 |
| 10.03.2026 | 174,98 | 178,90 | 174,15 | 174,63 | 0,52% | 22.526,00 |
| 09.03.2026 | 168,02 | 174,77 | 162,23 | 173,73 | -0,56% | 18.859,00 |
| 06.03.2026 | 181,85 | 181,85 | 172,98 | 174,70 | -3,03% | 17.694,00 |
| 05.03.2026 | 184,80 | 186,55 | 179,00 | 180,15 | -1,41% | 13.131,00 |
| 04.03.2026 | 180,73 | 183,90 | 177,68 | 182,73 | 0,14% | 15.350,00 |
| 03.03.2026 | 180,48 | 182,90 | 175,73 | 182,48 | -0,80% | 22.297,00 |
| 02.03.2026 | 184,90 | 185,85 | 180,27 | 183,95 | -2,31% | 23.219,00 |
| 27.02.2026 | 191,65 | 193,70 | 186,85 | 188,30 | -1,13% | 25.748,00 |
| 26.02.2026 | 199,45 | 200,80 | 185,63 | 190,45 | -4,75% | 56.612,00 |
| 25.02.2026 | 196,05 | 203,50 | 192,13 | 199,95 | -1,01% | 36.652,00 |
| 24.02.2026 | 204,40 | 204,50 | 200,30 | 202,00 | -0,86% | 9.660,00 |
| 23.02.2026 | 204,50 | 208,70 | 202,75 | 203,75 | -1,07% | 13.218,00 |
| 20.02.2026 | 206,20 | 208,90 | 204,85 | 205,95 | 0,46% | 13.536,00 |
| 19.02.2026 | 204,65 | 206,55 | 200,75 | 205,00 | 0,76% | 14.028,00 |
| 18.02.2026 | 197,10 | 205,05 | 195,25 | 203,45 | 4,19% | 22.640,00 |
| 17.02.2026 | 192,20 | 195,50 | 190,43 | 195,27 | 1,18% | 17.026,00 |
| 16.02.2026 | 188,95 | 194,13 | 187,40 | 193,00 | 2,41% | 18.996,00 |
| 13.02.2026 | 192,13 | 195,02 | 182,50 | 188,45 | -2,67% | 48.271,00 |
| 12.02.2026 | 214,80 | 217,40 | 188,40 | 193,63 | -9,82% | 49.973,00 |
| 11.02.2026 | 217,35 | 217,80 | 213,15 | 214,70 | -0,92% | 7.855,00 |
| 10.02.2026 | 219,35 | 220,80 | 215,95 | 216,70 | -1,77% | 7.756,00 |
| 09.02.2026 | 217,50 | 221,35 | 217,15 | 220,60 | 1,99% | 8.559,00 |
| 06.02.2026 | 210,90 | 216,45 | 208,40 | 216,30 | 2,37% | 9.128,00 |
| 05.02.2026 | 214,55 | 218,65 | 203,40 | 211,30 | -1,54% | 23.791,00 |
| 04.02.2026 | 230,55 | 230,70 | 212,40 | 214,60 | -6,70% | 31.261,00 |
| 03.02.2026 | 236,25 | 240,10 | 228,45 | 230,00 | -2,25% | 9.489,00 |
| 02.02.2026 | 228,35 | 235,40 | 227,55 | 235,30 | 1,99% | 5.558,00 |
| 30.01.2026 | 232,35 | 232,60 | 230,15 | 230,70 | -0,90% | 2.671,00 |
| 29.01.2026 | 234,95 | 239,05 | 229,50 | 232,80 | -0,98% | 4.534,00 |
| 28.01.2026 | 239,60 | 239,75 | 229,40 | 235,10 | -1,73% | 8.083,00 |
| 27.01.2026 | 238,65 | 240,95 | 236,60 | 239,25 | 0,42% | 3.204,00 |
| 26.01.2026 | 236,70 | 241,90 | 236,60 | 238,25 | 0,49% | 4.758,00 |
| 23.01.2026 | 238,70 | 238,75 | 234,55 | 237,10 | -0,50% | 4.076,00 |
| 22.01.2026 | 232,50 | 238,95 | 230,95 | 238,30 | 2,67% | 6.225,00 |
| 21.01.2026 | 226,95 | 232,20 | 224,75 | 232,10 | 2,43% | 7.985,00 |
| 20.01.2026 | 230,60 | 231,90 | 225,90 | 226,60 | -2,58% | 7.144,00 |
| 19.01.2026 | 227,35 | 232,95 | 226,15 | 232,60 | -0,39% | 3.141,00 |
| 16.01.2026 | 233,45 | 236,40 | 230,30 | 233,50 | -0,17% | 7.604,00 |
| 15.01.2026 | 232,25 | 235,55 | 229,70 | 233,90 | 1,23% | 5.856,00 |
| 14.01.2026 | 228,55 | 232,60 | 228,55 | 231,05 | 0,72% | 6.721,00 |
| 13.01.2026 | 234,45 | 234,50 | 225,60 | 229,40 | -2,09% | 12.488,00 |
| 12.01.2026 | 230,70 | 234,95 | 227,20 | 234,30 | 1,32% | 8.264,00 |
| 09.01.2026 | 232,50 | 233,45 | 228,30 | 231,25 | -0,26% | 4.378,00 |
| 08.01.2026 | 227,95 | 231,95 | 225,70 | 231,85 | 1,07% | 2.438,00 |
| 07.01.2026 | 223,70 | 232,70 | 223,30 | 229,40 | 2,48% | 7.356,00 |
| 06.01.2026 | 222,35 | 226,60 | 218,80 | 223,85 | 0,99% | 5.431,00 |
| 05.01.2026 | 222,75 | 224,05 | 219,90 | 221,65 | -0,25% | 5.332,00 |
| 02.01.2026 | 223,05 | 225,70 | 221,10 | 222,20 | -0,63% | 2.926,00 |
| 30.12.2025 | 222,45 | 223,75 | 221,20 | 223,60 | 0,13% | 1.112,00 |
| 29.12.2025 | 222,45 | 225,05 | 220,55 | 223,30 | 0,77% | 4.933,00 |
| 23.12.2025 | 219,95 | 222,35 | 218,85 | 221,60 | 0,80% | 1.165,00 |
| 22.12.2025 | 220,05 | 221,95 | 218,90 | 219,85 | 0,11% | 2.327,00 |
| 19.12.2025 | 218,90 | 224,70 | 218,85 | 219,60 | 0,32% | 3.177,00 |
| 18.12.2025 | 215,90 | 220,00 | 213,15 | 218,90 | 1,34% | 3.202,00 |
| 17.12.2025 | 224,10 | 224,95 | 214,65 | 216,00 | -3,68% | 2.939,00 |
| 16.12.2025 | 222,15 | 225,85 | 221,30 | 224,25 | 0,38% | 3.386,00 |
| 15.12.2025 | 223,95 | 225,50 | 221,50 | 223,40 | 0,04% | 3.119,00 |
| 12.12.2025 | 225,60 | 226,30 | 222,25 | 223,30 | -1,15% | 2.948,00 |
| 11.12.2025 | 217,35 | 226,80 | 217,00 | 225,90 | 3,58% | 6.362,00 |
| 10.12.2025 | 215,70 | 218,55 | 214,40 | 218,10 | -1,09% | 7.253,00 |
| 09.12.2025 | 221,85 | 221,95 | 218,80 | 220,50 | -0,47% | 2.638,00 |
| 08.12.2025 | 217,00 | 221,95 | 217,00 | 221,55 | 0,87% | 2.005,00 |
| 05.12.2025 | 218,05 | 220,90 | 217,70 | 219,65 | 0,92% | 1.244,00 |