92,490€
2,06%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 90,70 | 92,78 | 90,70 | 92,50 | 2,07% | - |
| 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 |
| 27.08.2024 | 94,10 | 94,82 | 93,68 | 94,00 | -0,06% | 10,00 |
| 26.08.2024 | 94,01 | 94,58 | 93,42 | 94,06 | -0,24% | 694,00 |
| 23.08.2024 | 92,36 | 94,76 | 92,36 | 94,29 | 2,02% | 268,00 |
| 22.08.2024 | 91,92 | 92,71 | 91,66 | 92,42 | 0,54% | 20,00 |
| 21.08.2024 | 90,94 | 92,00 | 90,91 | 91,92 | 1,08% | - |
| 20.08.2024 | 91,28 | 91,85 | 90,50 | 90,94 | -0,37% | - |
| 19.08.2024 | 90,59 | 91,58 | 90,32 | 91,28 | 0,76% | 372,00 |
| 16.08.2024 | 90,34 | 91,13 | 90,02 | 90,59 | 0,28% | 280,00 |
| 15.08.2024 | 89,07 | 90,36 | 88,47 | 90,34 | 1,41% | 429,00 |
| 14.08.2024 | 88,22 | 89,13 | 88,12 | 89,08 | 0,97% | 960,00 |
| 13.08.2024 | 87,51 | 88,50 | 87,45 | 88,22 | 0,81% | 505,00 |
| 12.08.2024 | 88,62 | 88,99 | 87,37 | 87,51 | -1,14% | 278,00 |
| 09.08.2024 | 88,30 | 89,07 | 87,81 | 88,52 | 0,14% | 590,00 |
| 08.08.2024 | 87,43 | 88,69 | 87,43 | 88,40 | 1,32% | 389,00 |
| 07.08.2024 | 87,06 | 89,52 | 86,64 | 87,25 | 0,43% | 1.220,00 |
| 06.08.2024 | 87,79 | 89,32 | 86,36 | 86,88 | -1,26% | 131,00 |
| 05.08.2024 | 89,59 | 89,64 | 85,58 | 87,99 | -2,53% | 1.737,00 |
| 02.08.2024 | 93,77 | 94,00 | 89,39 | 90,27 | -4,16% | 766,00 |
| 01.08.2024 | 96,42 | 96,42 | 93,57 | 94,19 | -2,31% | 815,00 |
| 31.07.2024 | 97,74 | 98,74 | 96,20 | 96,42 | -1,21% | 150,00 |
| 30.07.2024 | 98,84 | 98,96 | 94,51 | 97,60 | -1,25% | 3.174,00 |
| 29.07.2024 | 99,99 | 100,40 | 98,39 | 98,84 | -1,15% | 561,00 |
| 26.07.2024 | 97,74 | 100,15 | 97,19 | 99,99 | 2,36% | 384,00 |
| 25.07.2024 | 99,84 | 99,84 | 97,19 | 97,68 | -2,32% | 1.196,00 |
| 24.07.2024 | 101,75 | 101,80 | 99,86 | 100,00 | -1,97% | 171,00 |
| 23.07.2024 | 102,50 | 103,48 | 101,75 | 102,00 | -0,54% | 152,00 |
| 22.07.2024 | 100,63 | 102,78 | 100,63 | 102,55 | 1,96% | 500,00 |
| 19.07.2024 | 101,33 | 102,93 | 100,58 | 100,58 | -0,84% | 899,00 |
| 18.07.2024 | 101,83 | 102,98 | 100,73 | 101,43 | -0,44% | 198,00 |
| 17.07.2024 | 102,78 | 102,78 | 100,90 | 101,88 | -0,88% | 219,00 |
| 16.07.2024 | 100,73 | 102,90 | 100,40 | 102,78 | 2,04% | 569,00 |
| 15.07.2024 | 101,75 | 102,05 | 100,68 | 100,73 | -0,93% | 407,00 |
| 12.07.2024 | 99,56 | 102,50 | 99,23 | 101,68 | 2,12% | 1.461,00 |
| 11.07.2024 | 98,06 | 99,87 | 97,96 | 99,56 | 1,53% | 240,00 |
| 10.07.2024 | 97,68 | 98,58 | 97,11 | 98,06 | 0,39% | 578,00 |
| 09.07.2024 | 99,59 | 99,88 | 97,55 | 97,68 | -1,92% | 307,00 |
| 08.07.2024 | 98,50 | 99,98 | 98,13 | 99,59 | 1,11% | 978,00 |
| 05.07.2024 | 98,73 | 99,92 | 97,83 | 98,50 | -0,29% | 1.340,00 |
| 04.07.2024 | 97,01 | 98,97 | 97,01 | 98,79 | 1,67% | 285,00 |
| 03.07.2024 | 95,30 | 97,82 | 95,12 | 97,17 | 2,21% | 1.274,00 |
| 02.07.2024 | 96,58 | 96,58 | 93,76 | 95,07 | -1,56% | 690,00 |
| 01.07.2024 | 96,77 | 98,11 | 96,38 | 96,58 | -0,03% | 461,00 |
| 28.06.2024 | 96,62 | 97,25 | 96,09 | 96,61 | -0,06% | 845,00 |
| 27.06.2024 | 94,97 | 97,12 | 94,58 | 96,67 | 2,05% | 30,00 |
| 26.06.2024 | 94,66 | 95,39 | 93,91 | 94,73 | 0,07% | 50,00 |
| 25.06.2024 | 95,73 | 95,73 | 94,03 | 94,66 | -0,91% | 404,00 |
| 24.06.2024 | 94,75 | 96,38 | 94,35 | 95,53 | 0,97% | 325,00 |
| 21.06.2024 | 96,28 | 96,28 | 92,87 | 94,61 | -1,53% | 1.768,00 |
| 20.06.2024 | 96,46 | 97,69 | 95,64 | 96,08 | -0,19% | 1.553,00 |
| 19.06.2024 | 96,29 | 96,40 | 95,81 | 96,26 | 0,18% | 205,00 |
| 18.06.2024 | 97,25 | 97,90 | 95,78 | 96,09 | -0,99% | 790,00 |
| 17.06.2024 | 95,89 | 97,05 | 95,28 | 97,05 | 1,55% | 232,00 |
| 14.06.2024 | 97,32 | 97,60 | 95,06 | 95,57 | -1,75% | 1.533,00 |
| 13.06.2024 | 99,07 | 99,44 | 96,64 | 97,27 | -1,77% | 822,00 |
| 12.06.2024 | 95,12 | 99,40 | 95,12 | 99,02 | 4,12% | 22.463,00 |
| 11.06.2024 | 95,86 | 96,12 | 94,80 | 95,10 | -0,88% | 4.277,00 |
| 10.06.2024 | 95,38 | 96,06 | 95,00 | 95,94 | 0,31% | 5.562,00 |
| 07.06.2024 | 95,18 | 96,30 | 94,56 | 95,64 | 0,50% | 6.863,00 |
| 06.06.2024 | 94,80 | 95,70 | 94,78 | 95,16 | 0,02% | 9.735,00 |
| 05.06.2024 | 94,62 | 95,20 | 94,18 | 95,14 | 0,98% | 4.212,00 |
| 04.06.2024 | 95,98 | 96,46 | 93,70 | 94,22 | -1,81% | 10.421,00 |
| 03.06.2024 | 96,22 | 98,40 | 95,50 | 95,96 | 0,21% | 11.762,00 |
| 31.05.2024 | 96,66 | 97,58 | 95,12 | 95,76 | -0,93% | 8.321,00 |
| 30.05.2024 | 96,48 | 97,18 | 95,82 | 96,66 | -0,35% | 7.831,00 |
| 29.05.2024 | 98,10 | 98,18 | 96,30 | 97,00 | -1,26% | 7.506,00 |
| 28.05.2024 | 99,98 | 100,30 | 97,68 | 98,24 | -1,54% | 13.567,00 |
| 27.05.2024 | 99,66 | 100,50 | 99,56 | 99,78 | -0,10% | 9.121,00 |
| 24.05.2024 | 99,00 | 99,88 | 98,56 | 99,88 | 0,97% | 5.152,00 |
| 23.05.2024 | 96,94 | 99,60 | 96,94 | 98,92 | 1,94% | 13.905,00 |
| 22.05.2024 | 97,64 | 97,94 | 96,96 | 97,04 | -1,02% | 9.504,00 |
| 21.05.2024 | 98,40 | 98,86 | 97,30 | 98,04 | -0,35% | 9.738,00 |
| 20.05.2024 | 98,48 | 98,78 | 97,94 | 98,38 | 0,04% | 4.382,00 |
| 17.05.2024 | 97,08 | 98,46 | 96,90 | 98,34 | -1,91% | 14.577,00 |
| 16.05.2024 | 102,65 | 102,65 | 100,00 | 100,25 | -2,43% | 11.612,00 |
| 15.05.2024 | 102,35 | 103,00 | 101,65 | 102,75 | 0,34% | 19.468,00 |
| 14.05.2024 | 101,80 | 102,45 | 100,20 | 102,40 | 0,74% | 18.354,00 |
| 13.05.2024 | 102,85 | 103,50 | 101,40 | 101,65 | -0,93% | 17.581,00 |
| 10.05.2024 | 100,10 | 103,25 | 99,88 | 102,60 | 2,55% | 29.575,00 |
| 09.05.2024 | 97,60 | 100,35 | 97,24 | 100,05 | 2,41% | 6.495,00 |
| 08.05.2024 | 98,52 | 99,08 | 97,38 | 97,70 | -0,85% | 5.446,00 |
| 07.05.2024 | 96,38 | 99,10 | 95,00 | 98,54 | 1,19% | 30.761,00 |
| 06.05.2024 | 95,84 | 98,00 | 95,68 | 97,38 | 1,59% | 11.622,00 |
| 03.05.2024 | 94,86 | 95,86 | 93,98 | 95,86 | 1,22% | 5.267,00 |
| 02.05.2024 | 94,92 | 95,08 | 94,44 | 94,70 | 0,00% | 3.933,00 |
| 30.04.2024 | 96,48 | 96,70 | 94,48 | 94,70 | -1,84% | 5.752,00 |
| 29.04.2024 | 94,98 | 96,48 | 94,88 | 96,48 | 1,22% | 6.905,00 |
| 26.04.2024 | 93,40 | 95,80 | 93,40 | 95,32 | 2,21% | 7.291,00 |
| 25.04.2024 | 93,60 | 94,80 | 91,98 | 93,26 | -0,21% | 14.335,00 |
| 24.04.2024 | 93,98 | 94,18 | 92,88 | 93,46 | -0,55% | 11.026,00 |
| 23.04.2024 | 92,78 | 93,98 | 92,50 | 93,98 | 1,16% | 7.094,00 |
| 22.04.2024 | 92,76 | 93,96 | 90,80 | 92,90 | 0,15% | 25.202,00 |