159,825€
-3,33%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 164,90 | 165,15 | 157,80 | 160,23 | -3,08% | 2.790,00 |
| 02.04.2025 | 161,52 | 166,60 | 159,83 | 165,33 | 2,35% | 1.318,00 |
| 01.04.2025 | 159,27 | 161,95 | 157,90 | 161,52 | 1,38% | 1.110,00 |
| 31.03.2025 | 161,63 | 161,63 | 156,15 | 159,33 | -1,39% | 1.628,00 |
| 28.03.2025 | 166,02 | 167,33 | 161,30 | 161,58 | -3,03% | 1.495,00 |
| 27.03.2025 | 176,05 | 176,05 | 165,35 | 166,63 | -5,34% | 3.999,00 |
| 26.03.2025 | 181,50 | 182,55 | 175,33 | 176,02 | -3,02% | 1.185,00 |
| 25.03.2025 | 176,63 | 182,48 | 175,77 | 181,50 | 2,76% | 2.182,00 |
| 24.03.2025 | 176,68 | 178,70 | 175,90 | 176,63 | -0,03% | 1.358,00 |
| 21.03.2025 | 176,58 | 177,63 | 173,55 | 176,68 | -0,42% | 649,00 |
| 20.03.2025 | 180,50 | 180,95 | 174,52 | 177,43 | -1,96% | 1.820,00 |
| 19.03.2025 | 174,83 | 181,35 | 171,40 | 180,98 | 3,52% | 5.034,00 |
| 18.03.2025 | 178,38 | 179,43 | 172,35 | 174,83 | -2,03% | 4.388,00 |
| 17.03.2025 | 173,90 | 179,50 | 172,02 | 178,45 | 2,23% | 5.171,00 |
| 14.03.2025 | 167,00 | 175,70 | 164,70 | 174,55 | 4,54% | 4.528,00 |
| 13.03.2025 | 163,80 | 167,33 | 161,15 | 166,98 | 1,94% | 2.210,00 |
| 12.03.2025 | 160,50 | 166,30 | 158,68 | 163,80 | 2,66% | 2.757,00 |
| 11.03.2025 | 160,38 | 163,13 | 154,98 | 159,55 | -0,23% | 3.668,00 |
| 10.03.2025 | 168,50 | 169,88 | 156,10 | 159,93 | -4,44% | 7.097,00 |
| 07.03.2025 | 165,75 | 169,75 | 164,20 | 167,35 | 1,10% | 1.986,00 |
| 06.03.2025 | 169,05 | 177,02 | 161,95 | 165,52 | -1,94% | 11.755,00 |
| 05.03.2025 | 149,33 | 169,38 | 149,25 | 168,80 | 13,04% | 10.694,00 |
| 04.03.2025 | 149,43 | 149,93 | 140,68 | 149,33 | 0,17% | 5.583,00 |
| 03.03.2025 | 143,20 | 149,98 | 141,95 | 149,08 | 4,82% | 2.819,00 |
| 28.02.2025 | 141,98 | 145,50 | 141,63 | 142,23 | -0,35% | 609,00 |
| 27.02.2025 | 146,50 | 147,15 | 141,60 | 142,73 | -2,56% | 2.694,00 |
| 26.02.2025 | 144,08 | 148,63 | 143,90 | 146,48 | 1,68% | 3.170,00 |
| 25.02.2025 | 136,77 | 144,93 | 127,50 | 144,05 | 5,32% | 4.348,00 |
| 24.02.2025 | 139,10 | 141,20 | 135,88 | 136,77 | -0,85% | 1.119,00 |
| 21.02.2025 | 137,30 | 140,75 | 137,27 | 137,95 | 0,47% | 1.778,00 |
| 20.02.2025 | 140,45 | 141,75 | 136,48 | 137,30 | -2,23% | 3.370,00 |
| 19.02.2025 | 149,15 | 149,15 | 139,60 | 140,43 | -5,83% | 6.548,00 |
| 18.02.2025 | 148,15 | 150,55 | 147,05 | 149,13 | 0,61% | 1.528,00 |
| 17.02.2025 | 146,52 | 148,38 | 145,55 | 148,23 | 1,19% | 1.334,00 |
| 14.02.2025 | 146,30 | 148,40 | 145,27 | 146,48 | 0,05% | 1.195,00 |
| 13.02.2025 | 146,50 | 150,83 | 142,83 | 146,40 | -0,05% | 3.713,00 |
| 12.02.2025 | 145,60 | 146,88 | 141,35 | 146,48 | 0,60% | 2.201,00 |
| 11.02.2025 | 146,45 | 146,85 | 144,35 | 145,60 | -0,58% | 391,00 |
| 10.02.2025 | 145,73 | 146,58 | 144,73 | 146,45 | 0,76% | 631,00 |
| 07.02.2025 | 143,45 | 146,50 | 142,95 | 145,35 | 1,22% | 905,00 |
| 06.02.2025 | 137,20 | 144,23 | 137,15 | 143,60 | 4,66% | 1.121,00 |
| 05.02.2025 | 135,00 | 137,25 | 133,55 | 137,20 | 1,48% | 700,00 |
| 04.02.2025 | 135,65 | 136,38 | 134,08 | 135,20 | -0,48% | 154,00 |
| 03.02.2025 | 135,30 | 136,60 | 131,80 | 135,85 | 0,15% | 893,00 |
| 31.01.2025 | 136,25 | 137,68 | 135,50 | 135,65 | -0,40% | 411,00 |
| 30.01.2025 | 135,05 | 137,88 | 134,95 | 136,20 | 0,85% | 285,00 |
| 29.01.2025 | 134,55 | 136,43 | 134,35 | 135,05 | 0,45% | 300,00 |
| 28.01.2025 | 135,15 | 135,30 | 132,45 | 134,45 | -0,63% | 711,00 |
| 27.01.2025 | 136,50 | 136,50 | 134,05 | 135,30 | -0,88% | 698,00 |
| 24.01.2025 | 134,45 | 137,30 | 134,40 | 136,50 | 1,56% | 588,00 |
| 23.01.2025 | 133,45 | 134,88 | 131,33 | 134,40 | 0,71% | 413,00 |
| 22.01.2025 | 132,55 | 134,05 | 131,50 | 133,45 | 0,66% | 651,00 |
| 21.01.2025 | 130,60 | 132,70 | 128,83 | 132,58 | 1,55% | 1.235,00 |
| 20.01.2025 | 129,25 | 130,73 | 128,52 | 130,55 | 1,01% | 1.015,00 |
| 17.01.2025 | 125,75 | 129,73 | 125,75 | 129,25 | 2,78% | 1.123,00 |
| 16.01.2025 | 127,95 | 128,38 | 124,83 | 125,75 | -1,74% | 560,00 |
| 15.01.2025 | 124,48 | 128,15 | 122,60 | 127,98 | 2,79% | 1.726,00 |
| 14.01.2025 | 123,35 | 125,08 | 123,20 | 124,50 | 1,12% | 253,00 |
| 13.01.2025 | 126,13 | 126,18 | 122,65 | 123,13 | -2,40% | 111,00 |
| 10.01.2025 | 128,20 | 128,60 | 125,20 | 126,15 | -1,64% | 1.400,00 |
| 09.01.2025 | 125,20 | 128,35 | 123,68 | 128,25 | 2,31% | 1.427,00 |
| 08.01.2025 | 121,33 | 126,25 | 121,10 | 125,35 | 3,36% | 1.775,00 |
| 07.01.2025 | 121,95 | 124,03 | 120,20 | 121,28 | -0,53% | 927,00 |
| 06.01.2025 | 120,03 | 122,90 | 119,33 | 121,93 | 1,54% | 219,00 |
| 03.01.2025 | 120,28 | 120,65 | 119,53 | 120,08 | -0,19% | 226,00 |
| 02.01.2025 | 119,10 | 120,78 | 118,93 | 120,30 | 1,01% | 279,00 |
| 30.12.2024 | 120,00 | 120,05 | 119,00 | 119,10 | -0,56% | 245,00 |
| 27.12.2024 | 120,68 | 120,88 | 119,28 | 119,78 | -0,75% | 663,00 |
| 23.12.2024 | 119,35 | 120,78 | 118,73 | 120,68 | 1,19% | 68,00 |
| 20.12.2024 | 120,08 | 120,08 | 117,88 | 119,25 | -0,69% | 287,00 |
| 19.12.2024 | 122,23 | 122,38 | 119,55 | 120,08 | -1,76% | 926,00 |
| 18.12.2024 | 123,28 | 123,83 | 121,93 | 122,23 | -0,85% | 59,00 |
| 17.12.2024 | 123,53 | 123,53 | 122,30 | 123,28 | -0,20% | 521,00 |
| 16.12.2024 | 125,13 | 125,43 | 123,10 | 123,53 | -1,22% | 232,00 |
| 13.12.2024 | 125,53 | 126,43 | 124,80 | 125,05 | -0,38% | 1.574,00 |
| 12.12.2024 | 127,10 | 127,20 | 125,25 | 125,53 | -1,36% | 471,00 |
| 11.12.2024 | 123,58 | 127,30 | 122,05 | 127,25 | 2,97% | 285,00 |
| 10.12.2024 | 121,85 | 124,68 | 121,53 | 123,58 | 1,50% | 859,00 |
| 09.12.2024 | 122,53 | 123,35 | 121,38 | 121,75 | -0,55% | 1.050,00 |
| 06.12.2024 | 123,28 | 123,53 | 121,93 | 122,43 | -0,69% | 407,00 |
| 05.12.2024 | 120,93 | 123,70 | 120,83 | 123,28 | 2,03% | 2.310,00 |
| 04.12.2024 | 124,30 | 124,73 | 120,58 | 120,83 | -2,91% | 2.232,00 |
| 03.12.2024 | 120,08 | 124,50 | 119,93 | 124,45 | 3,64% | 1.901,00 |
| 02.12.2024 | 119,55 | 120,73 | 118,65 | 120,08 | 0,44% | 368,00 |
| 29.11.2024 | 119,18 | 119,73 | 118,13 | 119,55 | 0,31% | 123,00 |
| 28.11.2024 | 117,60 | 119,53 | 117,60 | 119,18 | 1,34% | 123,00 |
| 27.11.2024 | 118,53 | 118,70 | 116,95 | 117,60 | -0,78% | 126,00 |
| 26.11.2024 | 119,63 | 119,63 | 117,73 | 118,53 | -0,92% | 99,00 |
| 25.11.2024 | 119,03 | 120,43 | 119,03 | 119,63 | 0,46% | 522,00 |
| 22.11.2024 | 118,53 | 119,45 | 117,13 | 119,08 | 0,46% | 93,00 |
| 21.11.2024 | 118,68 | 118,90 | 117,20 | 118,53 | -0,13% | 519,00 |
| 20.11.2024 | 118,68 | 120,95 | 117,98 | 118,68 | 0,34% | 1.000,00 |
| 19.11.2024 | 118,68 | 118,75 | 115,60 | 118,28 | 0,13% | 183,00 |
| 18.11.2024 | 118,18 | 118,53 | 117,40 | 118,13 | -0,04% | 118,00 |
| 15.11.2024 | 118,50 | 119,05 | 117,10 | 118,18 | -0,27% | 1.177,00 |
| 14.11.2024 | 118,35 | 119,13 | 117,55 | 118,50 | 0,08% | 1.897,00 |
| 13.11.2024 | 117,98 | 120,05 | 117,58 | 118,40 | 0,42% | 1.543,00 |
| 12.11.2024 | 120,93 | 121,43 | 117,45 | 117,90 | -2,58% | 3.105,00 |
| 11.11.2024 | 116,28 | 121,95 | 116,28 | 121,03 | 4,17% | 2.748,00 |
| 08.11.2024 | 114,88 | 117,35 | 113,33 | 116,18 | 1,13% | 804,00 |