129,800€
-0,57%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 130,60 | 130,60 | 128,83 | 129,80 | -0,57% | 277,00 |
| 20.01.2025 | 129,25 | 130,73 | 128,52 | 130,55 | 1,01% | 1.015,00 |
| 17.01.2025 | 125,75 | 129,73 | 125,75 | 129,25 | 2,78% | 1.123,00 |
| 16.01.2025 | 127,95 | 128,38 | 124,83 | 125,75 | -1,74% | 560,00 |
| 15.01.2025 | 124,48 | 128,15 | 122,60 | 127,98 | 2,79% | 1.726,00 |
| 14.01.2025 | 123,35 | 125,08 | 123,20 | 124,50 | 1,12% | 253,00 |
| 13.01.2025 | 126,13 | 126,18 | 122,65 | 123,13 | -2,40% | 111,00 |
| 10.01.2025 | 128,20 | 128,60 | 125,20 | 126,15 | -1,64% | 1.400,00 |
| 09.01.2025 | 125,20 | 128,35 | 123,68 | 128,25 | 2,31% | 1.427,00 |
| 08.01.2025 | 121,33 | 126,25 | 121,10 | 125,35 | 3,36% | 1.775,00 |
| 07.01.2025 | 121,95 | 124,03 | 120,20 | 121,28 | -0,53% | 927,00 |
| 06.01.2025 | 120,03 | 122,90 | 119,33 | 121,93 | 1,54% | 219,00 |
| 03.01.2025 | 120,28 | 120,65 | 119,53 | 120,08 | -0,19% | 226,00 |
| 02.01.2025 | 119,10 | 120,78 | 118,93 | 120,30 | 1,01% | 279,00 |
| 30.12.2024 | 120,00 | 120,05 | 119,00 | 119,10 | -0,56% | 245,00 |
| 27.12.2024 | 120,68 | 120,88 | 119,28 | 119,78 | -0,75% | 663,00 |
| 23.12.2024 | 119,35 | 120,78 | 118,73 | 120,68 | 1,19% | 68,00 |
| 20.12.2024 | 120,08 | 120,08 | 117,88 | 119,25 | -0,69% | 287,00 |
| 19.12.2024 | 122,23 | 122,38 | 119,55 | 120,08 | -1,76% | 926,00 |
| 18.12.2024 | 123,28 | 123,83 | 121,93 | 122,23 | -0,85% | 59,00 |
| 17.12.2024 | 123,53 | 123,53 | 122,30 | 123,28 | -0,20% | 521,00 |
| 16.12.2024 | 125,13 | 125,43 | 123,10 | 123,53 | -1,22% | 232,00 |
| 13.12.2024 | 125,53 | 126,43 | 124,80 | 125,05 | -0,38% | 1.574,00 |
| 12.12.2024 | 127,10 | 127,20 | 125,25 | 125,53 | -1,36% | 471,00 |
| 11.12.2024 | 123,58 | 127,30 | 122,05 | 127,25 | 2,97% | 285,00 |
| 10.12.2024 | 121,85 | 124,68 | 121,53 | 123,58 | 1,50% | 859,00 |
| 09.12.2024 | 122,53 | 123,35 | 121,38 | 121,75 | -0,55% | 1.050,00 |
| 06.12.2024 | 123,28 | 123,53 | 121,93 | 122,43 | -0,69% | 407,00 |
| 05.12.2024 | 120,93 | 123,70 | 120,83 | 123,28 | 2,03% | 2.310,00 |
| 04.12.2024 | 124,30 | 124,73 | 120,58 | 120,83 | -2,91% | 2.232,00 |
| 03.12.2024 | 120,08 | 124,50 | 119,93 | 124,45 | 3,64% | 1.901,00 |
| 02.12.2024 | 119,55 | 120,73 | 118,65 | 120,08 | 0,44% | 368,00 |
| 29.11.2024 | 119,18 | 119,73 | 118,13 | 119,55 | 0,31% | 123,00 |
| 28.11.2024 | 117,60 | 119,53 | 117,60 | 119,18 | 1,34% | 123,00 |
| 27.11.2024 | 118,53 | 118,70 | 116,95 | 117,60 | -0,78% | 126,00 |
| 26.11.2024 | 119,63 | 119,63 | 117,73 | 118,53 | -0,92% | 99,00 |
| 25.11.2024 | 119,03 | 120,43 | 119,03 | 119,63 | 0,46% | 522,00 |
| 22.11.2024 | 118,53 | 119,45 | 117,13 | 119,08 | 0,46% | 93,00 |
| 21.11.2024 | 118,68 | 118,90 | 117,20 | 118,53 | -0,13% | 519,00 |
| 20.11.2024 | 118,68 | 120,95 | 117,98 | 118,68 | 0,34% | 1.000,00 |
| 19.11.2024 | 118,68 | 118,75 | 115,60 | 118,28 | 0,13% | 183,00 |
| 18.11.2024 | 118,18 | 118,53 | 117,40 | 118,13 | -0,04% | 118,00 |
| 15.11.2024 | 118,50 | 119,05 | 117,10 | 118,18 | -0,27% | 1.177,00 |
| 14.11.2024 | 118,35 | 119,13 | 117,55 | 118,50 | 0,08% | 1.897,00 |
| 13.11.2024 | 117,98 | 120,05 | 117,58 | 118,40 | 0,42% | 1.543,00 |
| 12.11.2024 | 120,93 | 121,43 | 117,45 | 117,90 | -2,58% | 3.105,00 |
| 11.11.2024 | 116,28 | 121,95 | 116,28 | 121,03 | 4,17% | 2.748,00 |
| 08.11.2024 | 114,88 | 117,35 | 113,33 | 116,18 | 1,13% | 804,00 |
| 07.11.2024 | 107,85 | 116,98 | 107,63 | 114,88 | 6,42% | 2.195,00 |
| 06.11.2024 | 104,43 | 110,95 | 104,38 | 107,95 | 2,74% | 886,00 |
| 05.11.2024 | 102,18 | 105,23 | 102,05 | 105,08 | 2,79% | 1.862,00 |
| 04.11.2024 | 102,40 | 102,90 | 102,05 | 102,23 | -0,17% | 727,00 |
| 01.11.2024 | 101,18 | 102,78 | 101,15 | 102,40 | 1,01% | 900,00 |
| 31.10.2024 | 100,88 | 101,68 | 99,87 | 101,38 | 0,50% | 609,00 |
| 30.10.2024 | 100,78 | 101,68 | 99,41 | 100,88 | -0,05% | 684,00 |
| 29.10.2024 | 100,75 | 102,38 | 100,43 | 100,93 | 0,12% | 1.036,00 |
| 28.10.2024 | 100,07 | 101,13 | 99,56 | 100,80 | 1,09% | 322,00 |
| 25.10.2024 | 96,52 | 99,91 | 96,23 | 99,71 | 3,11% | 616,00 |
| 24.10.2024 | 97,32 | 97,82 | 96,58 | 96,70 | -0,64% | 230,00 |
| 23.10.2024 | 98,62 | 98,66 | 97,10 | 97,32 | -1,26% | 816,00 |
| 22.10.2024 | 98,10 | 98,72 | 97,10 | 98,56 | 0,33% | 21,00 |
| 21.10.2024 | 98,59 | 99,13 | 97,89 | 98,24 | -0,36% | 385,00 |
| 18.10.2024 | 97,90 | 98,96 | 97,31 | 98,59 | 0,70% | 317,00 |
| 17.10.2024 | 96,70 | 98,95 | 96,48 | 97,90 | 1,24% | 650,00 |
| 16.10.2024 | 96,84 | 97,33 | 96,16 | 96,70 | -0,14% | 391,00 |
| 15.10.2024 | 98,42 | 99,04 | 96,74 | 96,84 | -1,51% | 50,00 |
| 14.10.2024 | 98,28 | 98,67 | 97,80 | 98,32 | 0,10% | 125,00 |
| 11.10.2024 | 98,54 | 98,82 | 97,37 | 98,22 | -0,32% | 400,00 |
| 10.10.2024 | 99,32 | 99,32 | 97,53 | 98,54 | -0,79% | 828,00 |
| 09.10.2024 | 96,72 | 99,34 | 95,81 | 99,32 | 2,54% | 218,00 |
| 08.10.2024 | 98,03 | 98,44 | 96,03 | 96,86 | -1,23% | 405,00 |
| 07.10.2024 | 97,92 | 100,78 | 97,08 | 98,07 | 0,19% | 1.694,00 |
| 04.10.2024 | 96,40 | 98,47 | 96,37 | 97,88 | 1,58% | 385,00 |
| 03.10.2024 | 96,68 | 97,14 | 95,50 | 96,36 | -1,09% | 300,00 |
| 02.10.2024 | 97,08 | 98,21 | 96,53 | 97,42 | 0,35% | 550,00 |
| 01.10.2024 | 97,86 | 99,10 | 96,19 | 97,08 | -0,80% | 1.823,00 |
| 30.09.2024 | 98,72 | 99,03 | 97,46 | 97,86 | -0,81% | 1.821,00 |
| 27.09.2024 | 100,63 | 100,93 | 98,23 | 98,66 | -1,95% | 490,00 |
| 26.09.2024 | 98,32 | 100,68 | 98,32 | 100,63 | 2,30% | 221,00 |
| 25.09.2024 | 97,00 | 98,58 | 96,23 | 98,36 | 1,40% | 688,00 |
| 24.09.2024 | 98,06 | 99,07 | 96,72 | 97,00 | -1,04% | 760,00 |
| 23.09.2024 | 98,64 | 99,22 | 97,61 | 98,02 | -0,63% | 407,00 |
| 20.09.2024 | 99,42 | 99,87 | 98,32 | 98,64 | -0,82% | 1.995,00 |
| 19.09.2024 | 95,76 | 99,96 | 95,76 | 99,46 | 3,86% | 694,00 |
| 18.09.2024 | 95,08 | 96,40 | 94,82 | 95,76 | 0,72% | 40,00 |
| 17.09.2024 | 94,32 | 95,97 | 94,04 | 95,08 | 0,87% | 322,00 |
| 16.09.2024 | 92,92 | 94,32 | 92,46 | 94,26 | 1,44% | 686,00 |
| 13.09.2024 | 92,60 | 93,92 | 92,23 | 92,92 | 0,35% | 35,00 |
| 12.09.2024 | 91,60 | 92,85 | 91,21 | 92,60 | 1,05% | 92,00 |
| 11.09.2024 | 90,86 | 92,34 | 90,22 | 91,64 | 0,77% | 8,00 |
| 10.09.2024 | 92,06 | 92,06 | 90,22 | 90,94 | -1,30% | 405,00 |
| 09.09.2024 | 90,70 | 92,78 | 90,70 | 92,14 | 1,68% | 15,00 |
| 06.09.2024 | 91,68 | 92,99 | 90,58 | 90,62 | -1,16% | 245,00 |
| 05.09.2024 | 92,50 | 93,53 | 91,54 | 91,68 | -0,93% | 220,00 |
| 04.09.2024 | 93,42 | 93,76 | 92,12 | 92,54 | -1,53% | 509,00 |
| 03.09.2024 | 96,32 | 96,73 | 93,70 | 93,98 | -2,43% | 218,00 |
| 02.09.2024 | 95,84 | 96,36 | 94,90 | 96,32 | 0,50% | 580,00 |
| 30.08.2024 | 95,16 | 95,87 | 94,89 | 95,84 | 0,71% | 25,00 |
| 29.08.2024 | 94,05 | 95,68 | 93,95 | 95,16 | 1,24% | 145,00 |
| 28.08.2024 | 94,00 | 94,43 | 93,07 | 93,99 | -0,01% | 38,00 |