137,875€
0,20%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 137,45 | 140,60 | 137,05 | 137,65 | 0,04% | 22.744,00 |
| 20.02.2025 | 140,50 | 141,50 | 136,50 | 137,60 | -1,89% | 31.409,00 |
| 19.02.2025 | 146,00 | 147,35 | 139,65 | 140,25 | -6,19% | 47.093,00 |
| 18.02.2025 | 148,50 | 150,60 | 147,10 | 149,50 | 0,81% | 26.314,00 |
| 17.02.2025 | 147,50 | 148,55 | 145,50 | 148,30 | 1,47% | 21.449,00 |
| 14.02.2025 | 147,00 | 148,40 | 145,50 | 146,15 | -0,24% | 19.041,00 |
| 13.02.2025 | 146,85 | 150,00 | 142,95 | 146,50 | 0,34% | 29.184,00 |
| 12.02.2025 | 145,45 | 146,85 | 141,50 | 146,00 | 0,14% | 23.905,00 |
| 11.02.2025 | 145,95 | 146,80 | 144,40 | 145,80 | -0,65% | 13.783,00 |
| 10.02.2025 | 145,95 | 146,80 | 144,70 | 146,75 | 0,79% | 15.752,00 |
| 07.02.2025 | 143,70 | 146,35 | 143,00 | 145,60 | 1,32% | 18.478,00 |
| 06.02.2025 | 137,45 | 144,20 | 137,20 | 143,70 | 4,55% | 26.908,00 |
| 05.02.2025 | 134,40 | 137,45 | 133,70 | 137,45 | 1,48% | 6.437,00 |
| 04.02.2025 | 134,55 | 136,00 | 134,15 | 135,45 | -0,66% | 6.909,00 |
| 03.02.2025 | 132,95 | 137,20 | 131,50 | 136,35 | 0,41% | 14.354,00 |
| 31.01.2025 | 136,45 | 137,40 | 135,55 | 135,80 | -0,51% | 7.137,00 |
| 30.01.2025 | 135,30 | 137,90 | 134,90 | 136,50 | 0,92% | 11.100,00 |
| 29.01.2025 | 134,40 | 136,15 | 134,10 | 135,25 | 0,33% | 10.098,00 |
| 28.01.2025 | 135,50 | 135,50 | 132,55 | 134,80 | -0,15% | 14.038,00 |
| 27.01.2025 | 135,85 | 136,00 | 134,10 | 135,00 | -0,81% | 15.504,00 |
| 24.01.2025 | 134,85 | 137,30 | 133,95 | 136,10 | 0,93% | 17.885,00 |
| 23.01.2025 | 132,35 | 134,85 | 131,50 | 134,85 | 0,82% | 18.326,00 |
| 22.01.2025 | 132,75 | 133,95 | 131,60 | 133,75 | 0,87% | 21.906,00 |
| 21.01.2025 | 130,50 | 132,60 | 128,75 | 132,60 | 1,38% | 19.030,00 |
| 20.01.2025 | 129,50 | 130,80 | 128,55 | 130,80 | 0,96% | 22.733,00 |
| 17.01.2025 | 126,20 | 129,70 | 125,70 | 129,55 | 2,82% | 16.972,00 |
| 16.01.2025 | 127,80 | 128,45 | 124,95 | 126,00 | -1,68% | 9.766,00 |
| 15.01.2025 | 123,55 | 128,35 | 122,75 | 128,15 | 2,97% | 18.233,00 |
| 14.01.2025 | 123,80 | 125,00 | 123,20 | 124,45 | 1,22% | 8.842,00 |
| 13.01.2025 | 126,15 | 126,20 | 122,55 | 122,95 | -2,73% | 12.531,00 |
| 10.01.2025 | 127,75 | 128,15 | 125,30 | 126,40 | -1,63% | 15.790,00 |
| 09.01.2025 | 125,40 | 128,50 | 123,85 | 128,50 | 2,35% | 14.238,00 |
| 08.01.2025 | 121,35 | 126,30 | 121,25 | 125,55 | 3,46% | 22.574,00 |
| 07.01.2025 | 122,50 | 124,00 | 120,25 | 121,35 | -0,57% | 11.852,00 |
| 06.01.2025 | 120,60 | 122,75 | 119,35 | 122,05 | 1,75% | 12.459,00 |
| 03.01.2025 | 120,45 | 120,60 | 119,50 | 119,95 | -0,33% | 8.710,00 |
| 02.01.2025 | 119,25 | 120,65 | 118,95 | 120,35 | 1,05% | 6.983,00 |
| 30.12.2024 | 119,80 | 119,90 | 119,05 | 119,10 | -0,67% | 6.156,00 |
| 27.12.2024 | 120,30 | 120,85 | 119,30 | 119,90 | -0,50% | 6.608,00 |
| 23.12.2024 | 118,90 | 120,75 | 118,65 | 120,50 | 1,43% | 6.058,00 |
| 20.12.2024 | 119,55 | 119,70 | 117,85 | 118,80 | -1,00% | 16.114,00 |
| 19.12.2024 | 121,65 | 122,05 | 119,95 | 120,00 | -1,92% | 15.960,00 |
| 18.12.2024 | 123,20 | 123,75 | 122,05 | 122,35 | -0,73% | 7.047,00 |
| 17.12.2024 | 123,25 | 123,50 | 122,25 | 123,25 | -0,24% | 5.745,00 |
| 16.12.2024 | 124,60 | 125,50 | 123,25 | 123,55 | -1,08% | 12.643,00 |
| 13.12.2024 | 125,60 | 126,30 | 124,80 | 124,90 | -0,56% | 8.584,00 |
| 12.12.2024 | 127,10 | 127,25 | 125,25 | 125,60 | -1,22% | 7.442,00 |
| 11.12.2024 | 123,80 | 127,40 | 122,05 | 127,15 | 2,96% | 16.913,00 |
| 10.12.2024 | 121,60 | 124,60 | 121,30 | 123,50 | 1,60% | 14.217,00 |
| 09.12.2024 | 122,15 | 123,10 | 121,30 | 121,55 | -0,86% | 18.531,00 |
| 06.12.2024 | 123,20 | 123,35 | 122,00 | 122,60 | -0,45% | 10.274,00 |
| 05.12.2024 | 122,15 | 123,70 | 120,50 | 123,15 | 1,69% | 12.922,00 |
| 04.12.2024 | 124,30 | 124,75 | 120,55 | 121,10 | -2,46% | 25.063,00 |
| 03.12.2024 | 120,05 | 124,35 | 119,85 | 124,15 | 3,50% | 19.830,00 |
| 02.12.2024 | 118,55 | 120,70 | 118,40 | 119,95 | 0,42% | 13.509,00 |
| 29.11.2024 | 118,95 | 119,75 | 118,15 | 119,45 | 0,34% | 10.576,00 |
| 28.11.2024 | 118,00 | 119,35 | 117,90 | 119,05 | 1,36% | 8.812,00 |
| 27.11.2024 | 118,30 | 118,50 | 116,95 | 117,45 | -0,80% | 5.400,00 |
| 26.11.2024 | 119,25 | 119,25 | 117,80 | 118,40 | -1,21% | 6.700,00 |
| 25.11.2024 | 119,15 | 120,45 | 119,15 | 119,85 | 0,93% | 32.612,00 |
| 22.11.2024 | 118,65 | 119,35 | 117,40 | 118,75 | 0,25% | 7.377,00 |
| 21.11.2024 | 118,65 | 118,90 | 117,20 | 118,45 | -0,13% | 7.853,00 |
| 20.11.2024 | 118,90 | 120,60 | 118,05 | 118,60 | 0,38% | 17.836,00 |
| 19.11.2024 | 118,25 | 118,60 | 115,65 | 118,15 | -0,04% | 11.957,00 |
| 18.11.2024 | 118,20 | 118,50 | 117,45 | 118,20 | 0,08% | 10.963,00 |
| 15.11.2024 | 118,05 | 118,80 | 117,10 | 118,10 | -0,38% | 8.988,00 |
| 14.11.2024 | 117,95 | 119,20 | 117,75 | 118,55 | -0,08% | 13.400,00 |
| 13.11.2024 | 117,95 | 120,10 | 117,45 | 118,65 | 0,55% | 27.509,00 |
| 12.11.2024 | 120,35 | 121,30 | 117,10 | 118,00 | -2,60% | 37.313,00 |
| 11.11.2024 | 116,65 | 121,90 | 116,65 | 121,15 | 4,53% | 38.485,00 |
| 08.11.2024 | 114,30 | 117,25 | 113,35 | 115,90 | 0,83% | 25.366,00 |
| 07.11.2024 | 108,00 | 116,95 | 108,00 | 114,95 | 6,83% | 53.759,00 |
| 06.11.2024 | 106,00 | 110,85 | 105,80 | 107,60 | 2,62% | 30.718,00 |
| 05.11.2024 | 102,20 | 105,15 | 102,10 | 104,85 | 2,49% | 24.688,00 |
| 04.11.2024 | 102,40 | 102,95 | 102,05 | 102,30 | 0,10% | 17.582,00 |
| 01.11.2024 | 101,25 | 102,80 | 101,05 | 102,20 | 1,04% | 7.423,00 |
| 31.10.2024 | 99,98 | 101,50 | 99,80 | 101,15 | 0,30% | 11.033,00 |
| 30.10.2024 | 100,70 | 101,60 | 99,38 | 100,85 | 0,05% | 8.780,00 |
| 29.10.2024 | 100,75 | 102,35 | 100,55 | 100,80 | 0,20% | 11.527,00 |
| 28.10.2024 | 99,82 | 101,15 | 99,60 | 100,60 | 1,00% | 14.860,00 |
| 25.10.2024 | 96,34 | 99,88 | 96,02 | 99,60 | 3,19% | 35.242,00 |
| 24.10.2024 | 97,38 | 97,74 | 96,44 | 96,52 | -0,72% | 6.525,00 |
| 23.10.2024 | 98,66 | 98,66 | 97,14 | 97,22 | -1,34% | 4.053,00 |
| 22.10.2024 | 98,14 | 98,78 | 97,30 | 98,54 | 0,31% | 9.268,00 |
| 21.10.2024 | 98,02 | 99,10 | 97,92 | 98,24 | -0,53% | 8.669,00 |
| 18.10.2024 | 97,66 | 98,98 | 97,44 | 98,76 | 1,08% | 8.380,00 |
| 17.10.2024 | 96,44 | 98,92 | 96,44 | 97,70 | 0,95% | 15.448,00 |
| 16.10.2024 | 96,84 | 97,18 | 96,14 | 96,78 | 0,25% | 9.910,00 |
| 15.10.2024 | 98,40 | 99,02 | 96,50 | 96,54 | -1,85% | 8.177,00 |
| 14.10.2024 | 98,00 | 98,64 | 97,82 | 98,36 | 0,20% | 5.343,00 |
| 11.10.2024 | 98,72 | 98,86 | 97,42 | 98,16 | -0,37% | 9.865,00 |
| 10.10.2024 | 99,08 | 99,36 | 97,66 | 98,52 | -0,69% | 5.247,00 |
| 09.10.2024 | 96,86 | 99,48 | 96,00 | 99,20 | 2,56% | 11.813,00 |
| 08.10.2024 | 97,52 | 98,16 | 96,06 | 96,72 | -1,59% | 4.827,00 |
| 07.10.2024 | 98,48 | 100,80 | 97,14 | 98,28 | 0,59% | 16.861,00 |
| 04.10.2024 | 96,30 | 98,44 | 96,22 | 97,70 | 1,14% | 4.848,00 |
| 03.10.2024 | 96,64 | 96,88 | 95,54 | 96,60 | -0,60% | 4.884,00 |
| 02.10.2024 | 97,10 | 98,18 | 96,80 | 97,18 | 0,16% | 7.253,00 |
| 01.10.2024 | 98,00 | 99,02 | 96,24 | 97,02 | -0,76% | 19.617,00 |
| 30.09.2024 | 98,74 | 99,00 | 97,48 | 97,76 | -0,97% | 11.449,00 |