142,600€
1,89%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 140,77 | 144,95 | 140,77 | 142,48 | 1,80% | 674,00 |
| 08.10.2026 | 142,48 | 142,55 | 138,80 | 139,95 | -1,81% | 308,00 |
| 07.10.2026 | 146,27 | 146,77 | 141,68 | 142,52 | -2,88% | 829,00 |
| 06.10.2026 | 146,85 | 147,68 | 144,75 | 146,75 | 0,48% | 201,00 |
| 05.10.2026 | 148,10 | 149,30 | 145,70 | 146,05 | -1,20% | 335,00 |
| 02.10.2026 | 146,10 | 148,65 | 143,77 | 147,83 | 1,22% | 153,00 |
| 01.10.2026 | 141,70 | 147,38 | 137,48 | 146,05 | 2,92% | 1.262,00 |
| 30.09.2026 | 144,23 | 147,63 | 141,05 | 141,90 | -1,44% | 596,00 |
| 29.09.2026 | 144,23 | 146,90 | 142,55 | 143,98 | 0,14% | 1.214,00 |
| 28.09.2026 | 143,80 | 146,10 | 143,73 | 143,77 | -0,50% | 88,00 |
| 25.09.2026 | 144,52 | 145,93 | 143,75 | 144,50 | 1,10% | 199,00 |
| 24.09.2026 | 145,25 | 146,13 | 142,55 | 142,93 | -1,90% | 548,00 |
| 23.09.2026 | 147,90 | 149,55 | 144,38 | 145,70 | -0,39% | 703,00 |
| 22.09.2026 | 144,43 | 148,23 | 143,38 | 146,27 | 1,63% | 365,00 |
| 21.09.2026 | 144,68 | 145,68 | 143,05 | 143,93 | -0,24% | 600,00 |
| 18.09.2026 | 146,05 | 146,90 | 144,10 | 144,27 | -1,49% | 2.184,00 |
| 17.09.2026 | 149,58 | 151,30 | 146,35 | 146,45 | -2,02% | 2.621,00 |
| 16.09.2026 | 149,70 | 151,27 | 148,35 | 149,48 | -0,42% | 387,00 |
| 15.09.2026 | 150,00 | 151,88 | 147,08 | 150,10 | 2,09% | 1.150,00 |
| 14.09.2026 | 153,93 | 155,52 | 146,88 | 147,02 | -4,99% | 946,00 |
| 11.09.2026 | 154,70 | 156,20 | 152,48 | 154,75 | -0,16% | 1.421,00 |
| 10.09.2026 | 158,00 | 160,15 | 154,68 | 155,00 | -1,81% | 224,00 |
| 09.09.2026 | 161,10 | 162,25 | 155,68 | 157,85 | -2,65% | 911,00 |
| 08.09.2026 | 165,43 | 165,43 | 160,18 | 162,15 | -1,89% | 267,00 |
| 07.09.2026 | 166,90 | 167,20 | 164,70 | 165,27 | -1,21% | 322,00 |
| 04.09.2026 | 163,70 | 168,58 | 163,43 | 167,30 | 1,78% | 383,00 |
| 03.09.2026 | 161,83 | 166,45 | 160,73 | 164,38 | 1,80% | 574,00 |
| 02.09.2026 | 162,80 | 164,20 | 160,45 | 161,48 | -1,90% | 169,00 |
| 01.09.2026 | 164,98 | 165,38 | 161,73 | 164,60 | -0,18% | 323,00 |
| 31.08.2026 | 170,18 | 170,18 | 163,93 | 164,90 | -3,26% | 1.217,00 |
| 28.08.2026 | 168,83 | 172,73 | 165,10 | 170,45 | 1,07% | 331,00 |
| 27.08.2026 | 170,20 | 171,70 | 167,30 | 168,65 | -0,38% | 547,00 |
| 26.08.2026 | 162,50 | 172,25 | 161,50 | 169,30 | 4,14% | 1.640,00 |
| 25.08.2026 | 159,83 | 163,58 | 158,88 | 162,58 | 1,63% | 479,00 |
| 24.08.2026 | 160,00 | 161,85 | 159,15 | 159,98 | 0,36% | 1.735,00 |
| 21.08.2026 | 159,60 | 161,73 | 159,05 | 159,40 | -0,02% | 280,00 |
| 20.08.2026 | 157,40 | 160,52 | 156,68 | 159,43 | 1,24% | 304,00 |
| 19.08.2026 | 155,10 | 158,65 | 154,70 | 157,48 | 1,50% | 252,00 |
| 18.08.2026 | 160,55 | 160,60 | 154,45 | 155,15 | -2,77% | 3.548,00 |
| 17.08.2026 | 160,80 | 162,68 | 159,25 | 159,58 | -1,36% | 2.169,00 |
| 14.08.2026 | 161,58 | 162,50 | 160,80 | 161,77 | 0,05% | 53,00 |
| 13.08.2026 | 162,55 | 163,90 | 160,20 | 161,70 | -0,69% | 2.443,00 |
| 12.08.2026 | 162,00 | 164,48 | 161,52 | 162,83 | 0,29% | 450,00 |
| 11.08.2026 | 160,27 | 163,77 | 159,00 | 162,35 | 1,48% | 797,00 |
| 10.08.2026 | 161,33 | 162,88 | 159,55 | 159,98 | -0,57% | 932,00 |
| 07.08.2026 | 162,83 | 164,70 | 160,38 | 160,90 | -1,51% | 667,00 |
| 06.08.2026 | 162,88 | 165,98 | 162,13 | 163,38 | 0,38% | 974,00 |
| 05.08.2026 | 164,18 | 165,00 | 162,15 | 162,75 | -0,28% | 267,00 |
| 04.08.2026 | 162,65 | 164,70 | 160,20 | 163,20 | 0,77% | 1.269,00 |
| 03.08.2026 | 161,13 | 163,63 | 160,55 | 161,95 | 0,56% | 1.753,00 |
| 31.07.2026 | 166,63 | 168,80 | 157,48 | 161,05 | -2,92% | 4.901,00 |
| 30.07.2026 | 168,38 | 171,00 | 162,77 | 165,90 | -1,73% | 1.284,00 |
| 29.07.2026 | 170,02 | 172,30 | 167,10 | 168,83 | -0,72% | 850,00 |
| 28.07.2026 | 171,05 | 172,30 | 168,75 | 170,05 | 0,61% | 423,00 |
| 27.07.2026 | 170,68 | 172,75 | 168,88 | 169,02 | 0,46% | 372,00 |
| 24.07.2026 | 167,10 | 169,50 | 166,75 | 168,25 | 0,67% | 706,00 |
| 23.07.2026 | 170,80 | 171,85 | 166,45 | 167,13 | -2,42% | 333,00 |
| 22.07.2026 | 171,48 | 172,73 | 169,05 | 171,27 | 0,12% | 165,00 |
| 21.07.2026 | 169,85 | 171,95 | 169,25 | 171,08 | -0,10% | 106,00 |
| 20.07.2026 | 173,52 | 176,38 | 171,15 | 171,25 | -1,03% | 584,00 |
| 17.07.2026 | 172,52 | 175,35 | 169,13 | 173,02 | -0,26% | 253,00 |
| 16.07.2026 | 174,23 | 176,02 | 171,25 | 173,48 | -0,54% | 477,00 |
| 15.07.2026 | 168,43 | 174,95 | 166,73 | 174,43 | 3,76% | 249,00 |
| 14.07.2026 | 169,45 | 170,00 | 166,20 | 168,10 | -0,53% | 438,00 |
| 13.07.2026 | 168,50 | 170,50 | 167,38 | 169,00 | -0,94% | 88,00 |
| 10.07.2026 | 166,48 | 171,63 | 165,93 | 170,60 | 2,14% | 706,00 |
| 09.07.2026 | 167,18 | 169,68 | 165,85 | 167,02 | 0,01% | 280,00 |
| 08.07.2026 | 174,40 | 174,40 | 164,88 | 167,00 | -5,03% | 1.281,00 |
| 07.07.2026 | 175,58 | 179,27 | 173,05 | 175,85 | 0,49% | 436,00 |
| 06.07.2026 | 175,77 | 177,33 | 174,20 | 175,00 | -0,41% | 273,00 |
| 03.07.2026 | 173,45 | 177,55 | 173,15 | 175,73 | 1,78% | 176,00 |
| 02.07.2026 | 165,13 | 174,00 | 164,00 | 172,65 | 3,65% | 1.444,00 |
| 01.07.2026 | 167,27 | 168,08 | 163,60 | 166,58 | -0,34% | 587,00 |
| 30.06.2026 | 168,77 | 170,43 | 165,77 | 167,15 | -1,42% | 1.615,00 |
| 29.06.2026 | 183,85 | 185,20 | 167,75 | 169,55 | -7,79% | 2.227,00 |
| 26.06.2026 | 185,95 | 187,88 | 182,43 | 183,88 | -1,12% | 703,00 |
| 25.06.2026 | 184,38 | 187,88 | 182,60 | 185,95 | 0,99% | 898,00 |
| 24.06.2026 | 184,08 | 185,02 | 179,70 | 184,13 | -0,42% | 135,00 |
| 23.06.2026 | 182,58 | 184,90 | 180,13 | 184,90 | 0,33% | 380,00 |
| 22.06.2026 | 185,70 | 186,13 | 181,73 | 184,30 | -0,67% | 492,00 |
| 19.06.2026 | 186,70 | 187,93 | 184,45 | 185,55 | -0,13% | 208,00 |
| 18.06.2026 | 190,50 | 190,90 | 183,80 | 185,80 | -2,40% | 771,00 |
| 17.06.2026 | 182,98 | 191,43 | 182,98 | 190,38 | 3,89% | 851,00 |
| 16.06.2026 | 185,73 | 188,93 | 183,05 | 183,25 | -1,93% | 479,00 |
| 15.06.2026 | 183,75 | 192,85 | 183,75 | 186,85 | 2,47% | 1.546,00 |
| 12.06.2026 | 177,23 | 183,85 | 176,75 | 182,35 | 4,87% | 860,00 |
| 11.06.2026 | 171,35 | 174,23 | 169,70 | 173,88 | 1,31% | 71,00 |
| 10.06.2026 | 175,10 | 175,43 | 170,43 | 171,63 | -1,90% | 847,00 |
| 09.06.2026 | 173,45 | 177,40 | 170,83 | 174,95 | 0,57% | 442,00 |
| 08.06.2026 | 174,52 | 177,68 | 173,80 | 173,95 | -3,05% | 330,00 |
| 05.06.2026 | 179,63 | 181,77 | 178,00 | 179,43 | 0,15% | 271,00 |
| 04.06.2026 | 176,10 | 181,77 | 175,83 | 179,15 | 1,65% | 151,00 |
| 03.06.2026 | 182,90 | 183,10 | 176,25 | 176,25 | -3,53% | 657,00 |
| 02.06.2026 | 187,18 | 188,10 | 182,10 | 182,70 | -2,53% | 425,00 |
| 01.06.2026 | 191,18 | 191,88 | 183,85 | 187,45 | -1,73% | 754,00 |
| 29.05.2026 | 187,50 | 192,55 | 187,50 | 190,75 | 1,98% | 565,00 |
| 28.05.2026 | 185,52 | 189,35 | 184,88 | 187,05 | -0,43% | 636,00 |
| 27.05.2026 | 181,90 | 189,40 | 181,60 | 187,85 | 3,87% | 1.854,00 |
| 26.05.2026 | 181,18 | 181,88 | 179,25 | 180,85 | -0,19% | 127,00 |
| 25.05.2026 | 178,00 | 181,50 | 176,58 | 181,20 | 3,62% | 589,00 |