190,975€
2,10%
Echtzeit-Aktienkurs HEIDELBERG MATERIALS O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG MATERIALS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.02.2026 | 200,05 | 200,85 | 185,60 | 190,30 | -4,77% | 5.570,00 |
| 25.02.2026 | 202,65 | 203,40 | 192,00 | 199,83 | -1,39% | 3.403,00 |
| 24.02.2026 | 204,00 | 204,65 | 200,30 | 202,65 | -0,44% | 983,00 |
| 23.02.2026 | 205,85 | 208,60 | 202,85 | 203,55 | -1,21% | 396,00 |
| 20.02.2026 | 205,15 | 208,95 | 204,85 | 206,05 | -0,10% | 1.338,00 |
| 19.02.2026 | 203,65 | 206,35 | 200,80 | 206,25 | 1,23% | 589,00 |
| 18.02.2026 | 195,35 | 204,20 | 195,20 | 203,75 | 4,62% | 2.579,00 |
| 17.02.2026 | 191,95 | 195,45 | 190,45 | 194,75 | 0,97% | 1.062,00 |
| 16.02.2026 | 188,68 | 194,02 | 187,45 | 192,88 | 2,09% | 3.588,00 |
| 13.02.2026 | 193,50 | 195,02 | 182,50 | 188,93 | -2,88% | 6.691,00 |
| 12.02.2026 | 215,95 | 217,35 | 188,40 | 194,52 | -8,84% | 5.884,00 |
| 11.02.2026 | 217,30 | 218,00 | 213,10 | 213,40 | -1,75% | 273,00 |
| 10.02.2026 | 220,95 | 220,95 | 215,95 | 217,20 | -1,67% | 121,00 |
| 09.02.2026 | 216,65 | 221,40 | 216,15 | 220,90 | 2,70% | 1.506,00 |
| 06.02.2026 | 211,70 | 216,35 | 208,40 | 215,10 | 2,21% | 463,00 |
| 05.02.2026 | 214,60 | 218,65 | 203,40 | 210,45 | -1,24% | 2.825,00 |
| 04.02.2026 | 229,90 | 231,60 | 212,40 | 213,10 | -7,37% | 6.470,00 |
| 03.02.2026 | 235,55 | 240,10 | 229,00 | 230,05 | -2,15% | 2.129,00 |
| 02.02.2026 | 229,40 | 235,10 | 227,55 | 235,10 | 1,77% | 1.322,00 |
| 30.01.2026 | 232,25 | 232,80 | 230,20 | 231,00 | -0,04% | 120,00 |
| 29.01.2026 | 234,35 | 238,95 | 229,55 | 231,10 | -0,37% | 351,00 |
| 28.01.2026 | 239,70 | 240,10 | 229,40 | 231,95 | -2,58% | 647,00 |
| 27.01.2026 | 239,20 | 239,95 | 236,60 | 238,10 | -0,40% | 42,00 |
| 26.01.2026 | 237,30 | 241,85 | 236,70 | 239,05 | 0,93% | 664,00 |
| 23.01.2026 | 239,05 | 239,40 | 234,55 | 236,85 | -0,52% | 633,00 |
| 22.01.2026 | 231,75 | 238,80 | 231,00 | 238,10 | 4,25% | 1.161,00 |
| 21.01.2026 | 227,05 | 230,60 | 224,90 | 228,40 | 1,02% | 225,00 |
| 20.01.2026 | 232,60 | 232,60 | 225,85 | 226,10 | -2,67% | 1.244,00 |
| 19.01.2026 | 232,40 | 233,40 | 225,95 | 232,30 | -0,45% | 750,00 |
| 16.01.2026 | 234,40 | 236,40 | 230,30 | 233,35 | -0,53% | 1.470,00 |
| 15.01.2026 | 230,60 | 235,55 | 229,70 | 234,60 | 1,85% | 1.769,00 |
| 14.01.2026 | 229,20 | 232,60 | 228,45 | 230,35 | 0,48% | 332,00 |
| 13.01.2026 | 234,50 | 234,55 | 225,65 | 229,25 | -1,97% | 2.168,00 |
| 12.01.2026 | 231,70 | 235,15 | 227,25 | 233,85 | 0,80% | 218,00 |
| 09.01.2026 | 231,60 | 233,35 | 228,30 | 232,00 | 0,19% | 371,00 |
| 08.01.2026 | 229,30 | 231,55 | 225,70 | 231,55 | 0,81% | 903,00 |
| 07.01.2026 | 223,80 | 232,70 | 223,20 | 229,70 | 2,66% | 6.895,00 |