101,900€
0,59%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 101,25 | 102,45 | 100,85 | 101,90 | 0,59% | 760,00 |
27.03.2024 | 101,23 | 102,05 | 100,60 | 101,30 | 0,07% | 731,00 |
26.03.2024 | 100,07 | 101,90 | 99,93 | 101,23 | 1,15% | 1.311,00 |
25.03.2024 | 99,10 | 101,48 | 99,06 | 100,07 | 0,98% | 3.105,00 |
22.03.2024 | 97,97 | 99,36 | 97,12 | 99,10 | 1,15% | 2.155,00 |
21.03.2024 | 94,49 | 98,25 | 94,49 | 97,97 | 3,68% | 2.721,00 |
20.03.2024 | 93,64 | 94,51 | 92,80 | 94,49 | 0,91% | 235,00 |
19.03.2024 | 92,22 | 93,67 | 91,94 | 93,64 | 1,54% | 526,00 |
18.03.2024 | 93,12 | 93,24 | 91,95 | 92,22 | -0,92% | 523,00 |
15.03.2024 | 92,27 | 93,51 | 92,15 | 93,08 | 0,93% | 1.208,00 |
14.03.2024 | 92,68 | 92,83 | 91,78 | 92,22 | -0,50% | 151,00 |
13.03.2024 | 91,82 | 92,92 | 91,24 | 92,68 | 0,94% | 390,00 |
12.03.2024 | 89,45 | 91,86 | 89,23 | 91,82 | 2,86% | 1.148,00 |
11.03.2024 | 89,06 | 89,98 | 88,19 | 89,27 | 0,02% | 65,00 |
08.03.2024 | 89,68 | 90,50 | 89,25 | 89,25 | -0,44% | 4.166,00 |
07.03.2024 | 87,63 | 89,83 | 87,27 | 89,64 | 2,29% | 230,00 |
06.03.2024 | 87,42 | 88,22 | 86,46 | 87,63 | -0,01% | 666,00 |
05.03.2024 | 88,98 | 89,23 | 87,26 | 87,64 | -1,62% | 1.117,00 |
04.03.2024 | 89,85 | 90,28 | 88,54 | 89,08 | -0,80% | 1.001,00 |
01.03.2024 | 89,46 | 90,60 | 89,16 | 89,80 | 0,18% | 833,00 |
29.02.2024 | 88,22 | 89,86 | 88,22 | 89,64 | 1,45% | 1.079,00 |
28.02.2024 | 86,42 | 88,62 | 86,42 | 88,36 | 1,97% | 644,00 |
27.02.2024 | 85,79 | 87,61 | 85,79 | 86,65 | 0,55% | 1.053,00 |
26.02.2024 | 84,79 | 86,66 | 84,33 | 86,18 | 1,70% | 841,00 |
23.02.2024 | 86,02 | 86,79 | 83,95 | 84,74 | -1,49% | 2.011,00 |
22.02.2024 | 88,88 | 90,63 | 85,49 | 86,02 | -3,26% | 4.049,00 |
21.02.2024 | 87,30 | 90,05 | 86,67 | 88,92 | 1,63% | 2.745,00 |
20.02.2024 | 86,19 | 87,89 | 86,10 | 87,49 | 1,29% | 1.108,00 |
19.02.2024 | 85,00 | 86,64 | 84,48 | 86,38 | 1,67% | 607,00 |
16.02.2024 | 82,82 | 85,58 | 82,73 | 84,96 | 2,52% | 222,00 |
15.02.2024 | 82,36 | 83,03 | 82,29 | 82,87 | 0,57% | 529,00 |
14.02.2024 | 82,72 | 83,78 | 82,12 | 82,40 | -0,39% | 316,00 |
13.02.2024 | 83,26 | 84,01 | 82,27 | 82,72 | -0,93% | 858,00 |
12.02.2024 | 83,38 | 84,27 | 83,17 | 83,50 | -0,05% | 514,00 |
09.02.2024 | 85,03 | 85,21 | 83,10 | 83,54 | -1,80% | 908,00 |
08.02.2024 | 86,74 | 87,71 | 84,27 | 85,07 | -1,93% | 725,00 |
07.02.2024 | 86,17 | 87,48 | 85,77 | 86,74 | 0,45% | 164,00 |
06.02.2024 | 85,48 | 86,90 | 85,48 | 86,35 | 0,81% | 155,00 |
05.02.2024 | 85,56 | 85,87 | 84,93 | 85,66 | 0,08% | 737,00 |
02.02.2024 | 85,42 | 86,24 | 85,07 | 85,59 | 0,00% | 682,00 |
01.02.2024 | 85,10 | 86,32 | 84,60 | 85,59 | 0,36% | 50,00 |
31.01.2024 | 87,11 | 88,04 | 85,27 | 85,28 | -2,26% | 1.092,00 |
30.01.2024 | 85,30 | 87,68 | 85,08 | 87,25 | 2,07% | 1.969,00 |
29.01.2024 | 82,89 | 86,41 | 82,89 | 85,48 | 2,91% | 1.174,00 |
26.01.2024 | 82,69 | 83,70 | 82,65 | 83,06 | -0,60% | 355,00 |
25.01.2024 | 82,52 | 83,77 | 82,52 | 83,56 | 1,05% | 215,00 |
24.01.2024 | 81,63 | 83,63 | 81,53 | 82,69 | 1,04% | 722,00 |
23.01.2024 | 84,04 | 85,08 | 81,67 | 81,84 | -2,81% | 538,00 |
22.01.2024 | 83,02 | 84,73 | 83,02 | 84,21 | 1,21% | 409,00 |
19.01.2024 | 83,68 | 84,77 | 82,88 | 83,20 | -0,83% | 708,00 |
18.01.2024 | 83,44 | 84,48 | 83,44 | 83,90 | 0,35% | 197,00 |
17.01.2024 | 83,24 | 83,74 | 82,06 | 83,61 | -0,32% | 280,00 |
16.01.2024 | 83,94 | 84,48 | 83,27 | 83,88 | -0,79% | 103,00 |
15.01.2024 | 85,04 | 85,58 | 84,24 | 84,55 | -0,53% | 242,00 |
12.01.2024 | 84,95 | 85,79 | 84,75 | 85,00 | 0,11% | 2.121,00 |
11.01.2024 | 85,72 | 86,18 | 84,36 | 84,91 | -0,47% | 1.228,00 |
10.01.2024 | 83,26 | 85,48 | 83,17 | 85,31 | 2,46% | 2.870,00 |
09.01.2024 | 82,58 | 83,52 | 81,84 | 83,26 | 0,79% | 1.371,00 |
08.01.2024 | 80,88 | 82,69 | 80,67 | 82,61 | 2,14% | 330,00 |
05.01.2024 | 80,06 | 81,38 | 79,58 | 80,88 | 1,02% | 308,00 |
04.01.2024 | 78,98 | 80,47 | 78,86 | 80,06 | 1,37% | 500,00 |
03.01.2024 | 80,32 | 80,79 | 78,58 | 78,98 | -1,67% | 897,00 |
02.01.2024 | 80,72 | 81,78 | 80,12 | 80,32 | -0,69% | 2.551,00 |
29.12.2023 | 80,52 | 81,39 | 80,52 | 80,88 | 0,31% | 188,00 |
28.12.2023 | 81,24 | 81,56 | 80,63 | 80,63 | -0,90% | 1.289,00 |
27.12.2023 | 81,20 | 81,79 | 80,74 | 81,36 | 0,10% | 567,00 |
22.12.2023 | 81,14 | 81,60 | 80,41 | 81,28 | 0,04% | 924,00 |
21.12.2023 | 80,50 | 81,33 | 80,50 | 81,25 | 0,93% | 165,00 |
20.12.2023 | 81,30 | 81,83 | 80,50 | 80,50 | -0,94% | 776,00 |
19.12.2023 | 80,33 | 81,74 | 80,12 | 81,26 | 1,21% | 550,00 |
18.12.2023 | 81,67 | 81,75 | 80,16 | 80,29 | -1,69% | 199,00 |
15.12.2023 | 81,49 | 82,76 | 81,39 | 81,67 | 0,44% | 1.162,00 |
14.12.2023 | 80,61 | 82,52 | 80,05 | 81,31 | 0,87% | 3.595,00 |
13.12.2023 | 79,80 | 81,06 | 79,31 | 80,61 | 1,02% | 2.407,00 |
12.12.2023 | 78,44 | 79,97 | 78,41 | 79,80 | 1,79% | 3.393,00 |
11.12.2023 | 78,05 | 78,89 | 77,86 | 78,40 | 0,45% | 1.545,00 |
08.12.2023 | 77,38 | 78,30 | 77,19 | 78,05 | 0,97% | 781,00 |
07.12.2023 | 75,60 | 77,36 | 75,56 | 77,30 | 2,14% | 2.707,00 |
06.12.2023 | 75,36 | 76,64 | 75,36 | 75,68 | 0,42% | 979,00 |
05.12.2023 | 75,37 | 76,06 | 74,88 | 75,36 | 0,04% | 1.399,00 |
04.12.2023 | 75,74 | 75,88 | 75,00 | 75,33 | -0,59% | 1.150,00 |
01.12.2023 | 74,88 | 76,03 | 74,84 | 75,78 | 1,35% | 289,00 |
30.11.2023 | 74,20 | 75,10 | 73,82 | 74,77 | 0,88% | 1.766,00 |
29.11.2023 | 73,26 | 74,18 | 72,90 | 74,12 | 1,17% | 624,00 |
28.11.2023 | 72,34 | 73,32 | 71,93 | 73,26 | 1,27% | 517,00 |
27.11.2023 | 72,36 | 72,84 | 72,11 | 72,34 | -0,03% | 46,00 |
24.11.2023 | 72,08 | 72,77 | 71,78 | 72,36 | 0,39% | 145,00 |
23.11.2023 | 72,30 | 72,69 | 71,67 | 72,08 | -0,30% | 890,00 |
22.11.2023 | 72,02 | 72,57 | 71,83 | 72,30 | 0,47% | 434,00 |
21.11.2023 | 70,99 | 72,34 | 70,89 | 71,96 | 1,37% | 407,00 |
20.11.2023 | 71,34 | 71,85 | 70,93 | 70,99 | -0,43% | 84,00 |
17.11.2023 | 70,98 | 71,46 | 70,82 | 71,30 | 0,37% | 645,00 |
16.11.2023 | 71,56 | 72,08 | 70,78 | 71,04 | -0,64% | 150,00 |
15.11.2023 | 72,65 | 72,87 | 70,93 | 71,50 | -1,66% | 3.707,00 |
14.11.2023 | 70,58 | 72,91 | 70,47 | 72,71 | 2,93% | 1.436,00 |
13.11.2023 | 70,43 | 70,83 | 69,89 | 70,64 | 0,37% | 450,00 |
10.11.2023 | 69,50 | 70,49 | 69,44 | 70,38 | 0,95% | 618,00 |
09.11.2023 | 68,98 | 70,26 | 68,52 | 69,72 | 1,16% | 1.815,00 |
08.11.2023 | 67,13 | 69,06 | 67,08 | 68,92 | 2,42% | 1.347,00 |
07.11.2023 | 67,31 | 67,92 | 67,12 | 67,29 | -0,18% | 1.224,00 |