201,800€
-0,64%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 202,75 | 204,00 | 201,15 | 201,75 | -0,66% | 447,00 |
| 28.08.2025 | 201,75 | 204,30 | 201,75 | 203,10 | 0,67% | 264,00 |
| 27.08.2025 | 205,30 | 205,55 | 201,70 | 201,75 | -1,73% | 881,00 |
| 26.08.2025 | 203,50 | 205,55 | 200,40 | 205,30 | 0,86% | 65,00 |
| 25.08.2025 | 203,15 | 204,65 | 201,55 | 203,55 | 0,20% | 810,00 |
| 22.08.2025 | 201,35 | 203,85 | 199,23 | 203,15 | 0,89% | 721,00 |
| 21.08.2025 | 203,95 | 204,20 | 199,05 | 201,35 | -1,32% | 992,00 |
| 20.08.2025 | 206,45 | 208,10 | 203,25 | 204,05 | -1,16% | 1.021,00 |
| 19.08.2025 | 206,80 | 208,70 | 205,75 | 206,45 | -0,22% | 643,00 |
| 18.08.2025 | 207,10 | 207,85 | 204,40 | 206,90 | 0,22% | 575,00 |
| 15.08.2025 | 207,65 | 209,55 | 205,80 | 206,45 | -0,58% | 367,00 |
| 14.08.2025 | 206,25 | 209,60 | 205,40 | 207,65 | 0,68% | 635,00 |
| 13.08.2025 | 208,25 | 208,85 | 205,55 | 206,25 | -0,84% | 857,00 |
| 12.08.2025 | 205,15 | 208,00 | 203,70 | 208,00 | 1,36% | 101,00 |
| 11.08.2025 | 211,65 | 213,05 | 203,10 | 205,20 | -2,86% | 1.322,00 |
| 08.08.2025 | 207,50 | 211,50 | 206,50 | 211,25 | 2,15% | 710,00 |
| 07.08.2025 | 196,30 | 207,85 | 196,30 | 206,80 | 5,36% | 2.966,00 |
| 06.08.2025 | 194,00 | 198,93 | 193,88 | 196,27 | 1,54% | 508,00 |
| 05.08.2025 | 197,60 | 198,60 | 192,38 | 193,30 | -2,18% | 2.830,00 |
| 04.08.2025 | 192,70 | 197,63 | 192,33 | 197,60 | 2,69% | 1.374,00 |
| 01.08.2025 | 201,40 | 201,45 | 192,43 | 192,43 | -4,41% | 2.501,00 |
| 31.07.2025 | 199,98 | 203,50 | 196,73 | 201,30 | 0,66% | 2.637,00 |
| 30.07.2025 | 196,52 | 201,25 | 195,55 | 199,98 | 1,73% | 1.050,00 |
| 29.07.2025 | 195,75 | 197,80 | 195,08 | 196,58 | 0,45% | 2.852,00 |
| 28.07.2025 | 200,40 | 201,75 | 194,68 | 195,70 | -1,62% | 2.299,00 |
| 25.07.2025 | 196,73 | 198,98 | 196,70 | 198,93 | 1,02% | 1.340,00 |
| 24.07.2025 | 201,25 | 202,35 | 196,08 | 196,93 | -2,10% | 1.622,00 |
| 23.07.2025 | 197,38 | 201,85 | 197,38 | 201,15 | 1,94% | 5.128,00 |
| 22.07.2025 | 197,63 | 199,50 | 193,40 | 197,33 | -0,19% | 977,00 |
| 21.07.2025 | 197,43 | 200,80 | 196,90 | 197,70 | 0,16% | 1.762,00 |
| 18.07.2025 | 199,23 | 201,00 | 196,73 | 197,38 | -0,77% | 1.136,00 |
| 17.07.2025 | 199,23 | 200,65 | 197,83 | 198,90 | -0,06% | 1.799,00 |
| 16.07.2025 | 202,95 | 202,95 | 197,05 | 199,02 | -1,91% | 2.862,00 |
| 15.07.2025 | 202,85 | 204,10 | 200,90 | 202,90 | 0,05% | 1.861,00 |
| 14.07.2025 | 199,85 | 203,85 | 199,85 | 202,80 | 0,15% | 2.741,00 |
| 11.07.2025 | 205,70 | 205,70 | 200,75 | 202,50 | -1,53% | 1.431,00 |
| 10.07.2025 | 205,95 | 207,75 | 0,00 | 205,65 | -0,12% | 407,00 |
| 09.07.2025 | 201,10 | 206,70 | 0,00 | 205,90 | 2,41% | 2.672,00 |
| 08.07.2025 | 199,25 | 202,40 | 198,80 | 201,05 | 1,02% | 1.231,00 |
| 07.07.2025 | 193,77 | 200,30 | 193,68 | 199,02 | 2,71% | 1.466,00 |
| 04.07.2025 | 195,35 | 195,70 | 191,55 | 193,77 | -1,11% | 1.051,00 |
| 03.07.2025 | 194,63 | 196,55 | 191,20 | 195,95 | 0,78% | 1.022,00 |
| 02.07.2025 | 193,20 | 194,77 | 192,38 | 194,43 | 0,60% | 91,00 |
| 01.07.2025 | 200,27 | 201,75 | 191,38 | 193,27 | -3,46% | - |
| 30.06.2025 | 199,50 | 202,15 | 197,18 | 200,20 | 0,54% | - |
| 27.06.2025 | 193,35 | 199,93 | 193,00 | 199,13 | 2,68% | - |
| 26.06.2025 | 191,65 | 194,18 | 189,55 | 193,93 | 1,35% | - |
| 25.06.2025 | 189,30 | 192,20 | 187,38 | 191,35 | 1,08% | - |
| 24.06.2025 | 180,50 | 191,43 | 180,00 | 189,30 | 6,51% | 5.132,00 |
| 23.06.2025 | 176,73 | 181,15 | 175,00 | 177,73 | 0,34% | 4.671,00 |
| 20.06.2025 | 173,02 | 178,25 | 173,02 | 177,13 | 2,40% | 923,00 |
| 19.06.2025 | 178,08 | 178,10 | 172,70 | 172,98 | -2,81% | 525,00 |
| 18.06.2025 | 176,98 | 180,93 | 176,98 | 177,98 | 0,55% | 252,00 |
| 17.06.2025 | 179,13 | 179,68 | 175,77 | 177,00 | -1,17% | 406,00 |
| 16.06.2025 | 175,18 | 180,73 | 0,00 | 179,10 | 2,24% | 586,00 |
| 13.06.2025 | 176,25 | 177,35 | 174,25 | 175,18 | -2,31% | 1.356,00 |
| 12.06.2025 | 178,65 | 180,35 | 176,65 | 179,33 | 0,38% | 825,00 |
| 11.06.2025 | 176,05 | 181,02 | 175,95 | 178,65 | 1,25% | 1.495,00 |
| 10.06.2025 | 180,65 | 181,55 | 176,13 | 176,45 | -2,32% | 1.874,00 |
| 09.06.2025 | 180,38 | 181,63 | 179,05 | 180,65 | 0,15% | 135,00 |
| 06.06.2025 | 180,00 | 181,35 | 179,43 | 180,38 | 0,22% | 949,00 |
| 05.06.2025 | 174,58 | 182,48 | 174,30 | 179,98 | 3,15% | 2.470,00 |
| 04.06.2025 | 172,93 | 175,30 | 172,08 | 174,48 | 0,95% | 689,00 |
| 03.06.2025 | 175,77 | 176,50 | 171,13 | 172,83 | -1,85% | 3.001,00 |
| 02.06.2025 | 172,45 | 176,20 | 170,15 | 176,08 | 2,10% | 5.369,00 |
| 30.05.2025 | 175,20 | 177,23 | 171,27 | 172,45 | -1,57% | 3.838,00 |
| 29.05.2025 | 177,20 | 179,55 | 174,30 | 175,20 | -1,17% | 2.499,00 |
| 28.05.2025 | 182,73 | 185,25 | 174,00 | 177,27 | -2,97% | 4.299,00 |
| 27.05.2025 | 184,93 | 185,05 | 181,05 | 182,70 | -1,26% | 1.904,00 |
| 26.05.2025 | 179,00 | 185,48 | 179,00 | 185,02 | 3,37% | 2.072,00 |
| 23.05.2025 | 178,23 | 180,75 | 174,15 | 179,00 | 0,43% | 1.504,00 |
| 22.05.2025 | 179,30 | 182,73 | 177,25 | 178,23 | -0,54% | 2.457,00 |
| 21.05.2025 | 185,77 | 186,25 | 178,20 | 179,20 | -3,62% | 2.941,00 |
| 20.05.2025 | 189,60 | 189,60 | 185,43 | 185,93 | -1,95% | 1.769,00 |
| 19.05.2025 | 185,65 | 189,90 | 185,65 | 189,63 | 1,53% | 1.388,00 |
| 16.05.2025 | 190,75 | 190,75 | 184,75 | 186,77 | -2,08% | 2.691,00 |
| 15.05.2025 | 190,15 | 190,88 | 187,00 | 190,75 | 0,38% | 634,00 |
| 14.05.2025 | 186,70 | 191,08 | 185,10 | 190,02 | 1,73% | 2.177,00 |
| 13.05.2025 | 186,25 | 187,27 | 182,27 | 186,80 | 0,30% | 2.890,00 |
| 12.05.2025 | 186,88 | 190,93 | 182,98 | 186,25 | 0,73% | 2.932,00 |
| 09.05.2025 | 186,13 | 189,83 | 184,05 | 184,90 | -0,66% | 1.882,00 |
| 08.05.2025 | 178,08 | 186,45 | 177,93 | 186,13 | 4,93% | 2.918,00 |
| 07.05.2025 | 180,30 | 181,75 | 176,45 | 177,38 | -1,64% | 1.525,00 |
| 06.05.2025 | 179,08 | 181,55 | 174,25 | 180,33 | 0,70% | 1.399,00 |
| 05.05.2025 | 179,10 | 180,45 | 176,20 | 179,08 | -0,33% | 3.169,00 |
| 02.05.2025 | 174,20 | 180,45 | 174,20 | 179,68 | 3,08% | 1.992,00 |
| 30.04.2025 | 173,63 | 175,43 | 169,83 | 174,30 | 0,22% | 2.183,00 |
| 29.04.2025 | 173,35 | 175,95 | 172,85 | 173,93 | 0,33% | 648,00 |
| 28.04.2025 | 172,68 | 175,30 | 171,33 | 173,35 | -0,09% | 1.312,00 |
| 25.04.2025 | 167,33 | 173,52 | 167,33 | 173,50 | 3,66% | 2.076,00 |
| 24.04.2025 | 164,88 | 167,48 | 162,52 | 167,38 | 1,52% | 1.414,00 |
| 23.04.2025 | 166,65 | 166,65 | 163,15 | 164,88 | 0,70% | 1.589,00 |
| 22.04.2025 | 161,52 | 163,80 | 158,75 | 163,73 | 1,33% | 1.062,00 |
| 17.04.2025 | 163,98 | 166,00 | 158,80 | 161,58 | -0,65% | 3.310,00 |
| 16.04.2025 | 166,60 | 166,60 | 162,20 | 162,63 | -2,39% | 1.491,00 |
| 15.04.2025 | 159,68 | 167,85 | 158,98 | 166,60 | 4,34% | 5.364,00 |
| 14.04.2025 | 157,27 | 160,43 | 157,27 | 159,68 | 1,48% | 1.582,00 |
| 11.04.2025 | 155,10 | 158,05 | 150,65 | 157,35 | 1,84% | 1.616,00 |
| 10.04.2025 | 164,08 | 175,73 | 151,20 | 154,50 | -6,59% | 3.050,00 |
| 09.04.2025 | 146,58 | 167,33 | 144,00 | 165,40 | 13,60% | 5.049,00 |