198,250€
-0,63%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 199,45 | 200,40 | 197,95 | 199,02 | -0,24% | 4.895,00 |
| 14.10.2025 | 195,30 | 199,50 | 193,05 | 199,50 | 2,31% | 33.214,00 |
| 13.10.2025 | 193,50 | 196,40 | 193,05 | 195,00 | 1,83% | 15.371,00 |
| 10.10.2025 | 195,20 | 196,25 | 190,50 | 191,50 | -1,87% | 18.153,00 |
| 09.10.2025 | 189,45 | 196,80 | 189,35 | 195,15 | 3,14% | 32.996,00 |
| 08.10.2025 | 186,50 | 189,30 | 185,30 | 189,20 | 1,61% | 13.821,00 |
| 07.10.2025 | 187,95 | 188,65 | 185,30 | 186,20 | -0,53% | 19.052,00 |
| 06.10.2025 | 188,05 | 189,60 | 186,80 | 187,20 | -0,72% | 27.955,00 |
| 03.10.2025 | 191,20 | 191,75 | 187,95 | 188,55 | -1,64% | 17.127,00 |
| 02.10.2025 | 192,40 | 193,25 | 190,20 | 191,70 | -0,54% | 19.044,00 |
| 01.10.2025 | 191,70 | 193,25 | 189,45 | 192,75 | 0,39% | 12.871,00 |
| 30.09.2025 | 188,50 | 192,00 | 187,80 | 192,00 | 1,53% | 20.852,00 |
| 29.09.2025 | 194,80 | 198,00 | 186,40 | 189,10 | -3,57% | 37.024,00 |
| 26.09.2025 | 192,50 | 196,25 | 192,50 | 196,10 | 1,37% | 12.029,00 |
| 25.09.2025 | 198,60 | 198,85 | 188,05 | 193,45 | -2,52% | 42.105,00 |
| 24.09.2025 | 196,20 | 198,80 | 196,05 | 198,45 | 1,17% | 14.034,00 |
| 23.09.2025 | 200,60 | 203,40 | 195,95 | 196,15 | -2,61% | 16.085,00 |
| 22.09.2025 | 202,70 | 203,40 | 199,60 | 201,40 | -0,69% | 9.886,00 |
| 19.09.2025 | 203,00 | 204,50 | 201,40 | 202,80 | -0,05% | 5.873,00 |
| 18.09.2025 | 200,20 | 203,80 | 199,20 | 202,90 | 1,88% | 8.399,00 |
| 17.09.2025 | 200,10 | 200,50 | 197,20 | 199,15 | -0,67% | 10.141,00 |
| 16.09.2025 | 204,90 | 205,60 | 199,05 | 200,50 | -2,39% | 18.996,00 |
| 15.09.2025 | 204,50 | 206,40 | 203,10 | 205,40 | 0,34% | 12.881,00 |
| 12.09.2025 | 208,90 | 209,80 | 202,50 | 204,70 | -1,49% | 15.671,00 |
| 11.09.2025 | 203,90 | 210,00 | 203,65 | 207,80 | 1,94% | 26.221,00 |
| 10.09.2025 | 202,70 | 204,50 | 200,50 | 203,85 | 0,12% | 6.596,00 |
| 09.09.2025 | 203,30 | 204,30 | 201,50 | 203,60 | 0,07% | 5.638,00 |
| 08.09.2025 | 199,33 | 204,30 | 199,05 | 203,45 | 2,18% | 11.357,00 |
| 05.09.2025 | 199,85 | 201,30 | 197,90 | 199,10 | -0,13% | 11.056,00 |
| 04.09.2025 | 194,30 | 200,80 | 193,60 | 199,35 | 4,07% | 17.335,00 |
| 03.09.2025 | 197,25 | 197,95 | 191,15 | 191,55 | -3,14% | 25.828,00 |
| 02.09.2025 | 201,80 | 203,50 | 195,00 | 197,75 | -2,63% | 19.864,00 |
| 01.09.2025 | 201,50 | 204,00 | 200,90 | 203,10 | 0,54% | 16.046,00 |
| 29.08.2025 | 202,20 | 203,90 | 201,00 | 202,00 | -0,54% | 7.334,00 |
| 28.08.2025 | 202,10 | 204,30 | 202,00 | 203,10 | 0,30% | 5.202,00 |
| 27.08.2025 | 205,00 | 205,80 | 201,50 | 202,50 | -1,60% | 6.248,00 |
| 26.08.2025 | 202,20 | 205,90 | 200,50 | 205,80 | 1,33% | 9.039,00 |
| 25.08.2025 | 203,30 | 204,70 | 201,60 | 203,10 | 0,30% | 11.287,00 |
| 22.08.2025 | 201,50 | 204,50 | 199,45 | 202,50 | 0,35% | 7.757,00 |
| 21.08.2025 | 204,10 | 204,40 | 199,00 | 201,80 | -1,27% | 17.817,00 |
| 20.08.2025 | 205,70 | 208,20 | 203,10 | 204,40 | -0,73% | 9.166,00 |
| 19.08.2025 | 206,70 | 208,60 | 205,70 | 205,90 | -0,44% | 7.027,00 |
| 18.08.2025 | 207,00 | 208,00 | 204,40 | 206,80 | 0,44% | 8.878,00 |
| 15.08.2025 | 208,90 | 209,50 | 205,90 | 205,90 | -0,96% | 10.920,00 |
| 14.08.2025 | 206,00 | 209,60 | 205,80 | 207,90 | 0,58% | 12.276,00 |
| 13.08.2025 | 207,60 | 208,80 | 205,30 | 206,70 | -0,91% | 11.392,00 |
| 12.08.2025 | 205,80 | 208,60 | 203,60 | 208,60 | 1,76% | 13.810,00 |
| 11.08.2025 | 212,50 | 213,00 | 203,10 | 205,00 | -3,07% | 27.747,00 |
| 08.08.2025 | 207,90 | 211,50 | 206,50 | 211,50 | 2,08% | 27.107,00 |
| 07.08.2025 | 197,65 | 207,80 | 196,50 | 207,20 | 5,31% | 37.277,00 |
| 06.08.2025 | 193,65 | 198,85 | 193,65 | 196,75 | 1,63% | 11.123,00 |
| 05.08.2025 | 196,80 | 198,45 | 192,05 | 193,60 | -2,22% | 13.762,00 |
| 04.08.2025 | 193,95 | 198,00 | 192,60 | 198,00 | 2,67% | 15.250,00 |
| 01.08.2025 | 201,60 | 201,60 | 192,20 | 192,85 | -4,39% | 21.165,00 |
| 31.07.2025 | 198,95 | 203,40 | 196,00 | 201,70 | 0,85% | 21.413,00 |
| 30.07.2025 | 197,30 | 201,00 | 195,55 | 200,00 | 2,01% | 15.032,00 |
| 29.07.2025 | 195,25 | 197,80 | 195,05 | 196,05 | -0,13% | 7.431,00 |
| 28.07.2025 | 201,00 | 201,70 | 194,70 | 196,30 | -1,33% | 10.527,00 |
| 25.07.2025 | 197,10 | 198,95 | 196,85 | 198,95 | 1,14% | 7.132,00 |
| 24.07.2025 | 201,90 | 202,30 | 195,60 | 196,70 | -2,29% | 10.807,00 |
| 23.07.2025 | 199,45 | 201,90 | 198,45 | 201,30 | 2,21% | 22.208,00 |
| 22.07.2025 | 198,00 | 199,35 | 193,35 | 196,95 | -0,38% | 14.600,00 |
| 21.07.2025 | 196,90 | 200,80 | 196,90 | 197,70 | 0,23% | 17.004,00 |
| 18.07.2025 | 199,95 | 200,20 | 196,75 | 197,25 | -0,85% | 10.755,00 |
| 17.07.2025 | 199,50 | 200,60 | 197,80 | 198,95 | -0,18% | 12.609,00 |
| 16.07.2025 | 202,20 | 202,20 | 197,20 | 199,30 | -1,68% | 19.536,00 |
| 15.07.2025 | 202,70 | 204,10 | 200,90 | 202,70 | 0,05% | 12.857,00 |
| 14.07.2025 | 201,70 | 204,50 | 200,50 | 202,60 | 0,30% | 28.158,00 |
| 11.07.2025 | 204,70 | 204,70 | 200,70 | 202,00 | -1,61% | 13.658,00 |
| 10.07.2025 | 205,90 | 207,30 | 203,10 | 205,30 | -0,53% | 21.687,00 |
| 09.07.2025 | 201,10 | 206,70 | 199,50 | 206,40 | 2,18% | 30.768,00 |
| 08.07.2025 | 198,85 | 202,80 | 198,80 | 202,00 | 1,25% | 20.391,00 |
| 07.07.2025 | 194,50 | 200,20 | 194,00 | 199,50 | 2,68% | 20.827,00 |
| 04.07.2025 | 195,35 | 195,55 | 191,55 | 194,30 | -0,72% | 11.009,00 |
| 03.07.2025 | 195,05 | 196,55 | 191,55 | 195,70 | 0,49% | 17.749,00 |
| 02.07.2025 | 194,20 | 194,75 | 192,50 | 194,75 | 1,01% | 21.283,00 |
| 01.07.2025 | 201,50 | 201,90 | 191,15 | 192,80 | -3,98% | 29.218,00 |
| 30.06.2025 | 199,75 | 202,30 | 197,25 | 200,80 | 1,06% | 29.415,00 |
| 27.06.2025 | 193,50 | 199,95 | 193,05 | 198,70 | 2,42% | 26.069,00 |
| 26.06.2025 | 191,95 | 194,65 | 189,70 | 194,00 | 1,44% | 22.015,00 |
| 25.06.2025 | 189,20 | 192,00 | 187,45 | 191,25 | 0,87% | 18.917,00 |
| 24.06.2025 | 179,95 | 191,25 | 179,00 | 189,60 | 6,94% | 53.012,00 |
| 23.06.2025 | 175,50 | 181,00 | 175,00 | 177,30 | 0,28% | 13.903,00 |
| 20.06.2025 | 173,70 | 178,80 | 173,50 | 176,80 | 2,43% | 11.830,00 |
| 19.06.2025 | 178,00 | 178,00 | 172,55 | 172,60 | -3,28% | 12.448,00 |
| 18.06.2025 | 177,05 | 180,95 | 177,05 | 178,45 | 1,05% | 7.611,00 |
| 17.06.2025 | 178,90 | 179,70 | 175,80 | 176,60 | -1,64% | 9.916,00 |
| 16.06.2025 | 175,15 | 181,00 | 175,05 | 179,55 | 2,66% | 12.356,00 |
| 13.06.2025 | 176,00 | 177,35 | 174,35 | 174,90 | -2,29% | 16.819,00 |
| 12.06.2025 | 178,95 | 180,30 | 176,80 | 179,00 | 0,31% | 39.989,00 |
| 11.06.2025 | 176,15 | 181,05 | 176,15 | 178,45 | 0,93% | 47.859,00 |
| 10.06.2025 | 180,95 | 181,00 | 176,15 | 176,80 | -2,32% | 26.258,00 |
| 09.06.2025 | 180,50 | 181,50 | 179,05 | 181,00 | 0,08% | 8.091,00 |
| 06.06.2025 | 181,00 | 181,30 | 179,40 | 180,85 | 0,75% | 12.324,00 |
| 05.06.2025 | 174,95 | 182,35 | 173,95 | 179,50 | 2,57% | 33.883,00 |
| 04.06.2025 | 172,05 | 175,20 | 172,05 | 175,00 | 1,57% | 16.348,00 |
| 03.06.2025 | 176,15 | 176,75 | 171,25 | 172,30 | -2,24% | 33.736,00 |
| 02.06.2025 | 173,00 | 176,35 | 171,05 | 176,25 | 2,09% | 22.761,00 |
| 30.05.2025 | 175,40 | 176,90 | 171,10 | 172,65 | -1,37% | 30.029,00 |
| 29.05.2025 | 178,45 | 179,35 | 174,05 | 175,05 | -1,38% | 20.078,00 |