170,950€
-0,18%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 174,65 | 176,25 | 171,38 | 174,88 | 0,42% | 457,00 |
| 21.05.2026 | 173,80 | 175,35 | 171,65 | 174,15 | 0,11% | 287,00 |
| 20.05.2026 | 168,70 | 174,30 | 167,15 | 173,95 | 3,23% | 1.648,00 |
| 19.05.2026 | 169,80 | 173,15 | 167,15 | 168,50 | -1,81% | 354,00 |
| 18.05.2026 | 167,52 | 172,33 | 163,73 | 171,60 | 1,21% | 1.841,00 |
| 15.05.2026 | 179,48 | 180,65 | 169,43 | 169,55 | -6,61% | 1.757,00 |
| 14.05.2026 | 180,80 | 182,85 | 179,70 | 181,55 | -1,18% | 170,00 |
| 13.05.2026 | 186,23 | 188,13 | 181,58 | 183,73 | -1,53% | 447,00 |
| 12.05.2026 | 183,23 | 189,43 | 182,77 | 186,58 | 1,80% | 725,00 |
| 11.05.2026 | 184,33 | 186,68 | 182,80 | 183,27 | -0,53% | 1.559,00 |
| 08.05.2026 | 187,08 | 187,08 | 184,05 | 184,25 | -2,16% | 380,00 |
| 07.05.2026 | 190,38 | 194,35 | 187,10 | 188,33 | -0,72% | 1.599,00 |
| 06.05.2026 | 184,95 | 195,93 | 183,50 | 189,70 | 2,90% | 1.147,00 |
| 05.05.2026 | 186,48 | 188,20 | 183,83 | 184,35 | -0,55% | 508,00 |
| 04.05.2026 | 188,10 | 191,60 | 184,73 | 185,38 | -1,21% | 757,00 |
| 30.04.2026 | 184,43 | 188,15 | 181,60 | 187,65 | 1,16% | 144,00 |
| 29.04.2026 | 185,55 | 188,25 | 184,63 | 185,50 | 0,27% | 565,00 |
| 28.04.2026 | 188,25 | 188,95 | 184,25 | 185,00 | -1,77% | 426,00 |
| 27.04.2026 | 186,18 | 188,43 | 185,63 | 188,33 | 1,11% | 400,00 |
| 24.04.2026 | 185,40 | 188,65 | 182,65 | 186,25 | 0,36% | 2.206,00 |
| 23.04.2026 | 188,20 | 188,80 | 183,40 | 185,58 | -1,18% | 478,00 |
| 22.04.2026 | 188,93 | 190,80 | 187,25 | 187,80 | -0,49% | 97,00 |
| 21.04.2026 | 192,45 | 193,55 | 187,50 | 188,73 | -1,78% | 741,00 |
| 20.04.2026 | 195,27 | 195,27 | 190,43 | 192,15 | -1,63% | 954,00 |
| 17.04.2026 | 191,27 | 198,95 | 186,90 | 195,33 | 2,22% | 2.028,00 |
| 16.04.2026 | 188,48 | 191,77 | 188,23 | 191,08 | 1,33% | 1.070,00 |
| 15.04.2026 | 190,33 | 191,63 | 187,70 | 188,58 | -0,98% | 569,00 |
| 14.04.2026 | 189,23 | 191,63 | 188,00 | 190,45 | 0,59% | 1.092,00 |
| 13.04.2026 | 186,93 | 189,50 | 185,10 | 189,33 | -0,39% | 1.112,00 |
| 10.04.2026 | 185,75 | 193,80 | 184,68 | 190,08 | 2,49% | 2.393,00 |
| 09.04.2026 | 183,63 | 185,70 | 182,55 | 185,45 | 0,80% | 936,00 |
| 08.04.2026 | 172,60 | 187,25 | 172,60 | 183,98 | 7,04% | 3.463,00 |
| 07.04.2026 | 178,27 | 179,25 | 169,55 | 171,88 | -3,13% | 1.277,00 |
| 02.04.2026 | 179,95 | 180,23 | 174,25 | 177,43 | -2,67% | 412,00 |
| 01.04.2026 | 182,05 | 187,18 | 182,05 | 182,30 | 0,32% | 1.900,00 |
| 31.03.2026 | 178,83 | 181,75 | 177,90 | 181,73 | 1,58% | 681,00 |
| 30.03.2026 | 175,55 | 181,27 | 175,55 | 178,90 | 0,77% | 243,00 |
| 27.03.2026 | 180,02 | 180,95 | 175,00 | 177,52 | -1,24% | 418,00 |
| 26.03.2026 | 183,10 | 183,10 | 178,33 | 179,75 | -0,83% | 263,00 |
| 25.03.2026 | 180,77 | 183,23 | 178,48 | 181,25 | 2,11% | 779,00 |
| 24.03.2026 | 178,18 | 179,80 | 175,52 | 177,50 | -1,31% | 377,00 |
| 23.03.2026 | 168,60 | 181,40 | 165,18 | 179,85 | 5,78% | 4.966,00 |
| 20.03.2026 | 167,30 | 174,77 | 167,00 | 170,02 | 1,49% | 1.209,00 |
| 19.03.2026 | 170,45 | 170,45 | 164,20 | 167,52 | -1,51% | 1.963,00 |
| 18.03.2026 | 168,73 | 176,95 | 168,68 | 170,10 | 0,89% | 2.604,00 |
| 17.03.2026 | 166,73 | 169,50 | 163,30 | 168,60 | 1,22% | 1.920,00 |
| 16.03.2026 | 160,50 | 167,70 | 160,50 | 166,58 | 3,77% | 2.814,00 |
| 13.03.2026 | 162,58 | 163,50 | 159,73 | 160,52 | -1,37% | 1.840,00 |
| 12.03.2026 | 170,68 | 170,68 | 160,52 | 162,75 | -4,78% | 921,00 |
| 11.03.2026 | 175,13 | 175,55 | 169,27 | 170,93 | -2,17% | 624,00 |
| 10.03.2026 | 174,02 | 178,90 | 173,40 | 174,73 | 0,58% | 1.194,00 |
| 09.03.2026 | 174,33 | 174,65 | 162,25 | 173,73 | -0,36% | 1.341,00 |
| 06.03.2026 | 180,70 | 181,85 | 172,98 | 174,35 | -3,47% | 2.349,00 |
| 05.03.2026 | 182,95 | 186,60 | 179,15 | 180,63 | -0,25% | 1.607,00 |
| 04.03.2026 | 182,15 | 183,00 | 177,68 | 181,08 | -0,25% | 1.298,00 |
| 03.03.2026 | 184,02 | 184,02 | 175,75 | 181,52 | -1,56% | 1.882,00 |
| 02.03.2026 | 186,25 | 187,50 | 180,30 | 184,40 | -2,14% | 2.244,00 |
| 27.02.2026 | 190,27 | 193,70 | 186,88 | 188,43 | -0,99% | 3.395,00 |