119,050€
-0,79%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 100,50 | 100,85 | 98,44 | 98,72 | -2,06% | 12.711,00 |
| 26.09.2024 | 99,10 | 100,80 | 99,04 | 100,80 | 2,40% | 20.534,00 |
| 25.09.2024 | 96,50 | 98,68 | 96,22 | 98,44 | 1,63% | 5.473,00 |
| 24.09.2024 | 98,28 | 98,92 | 96,74 | 96,86 | -1,26% | 6.805,00 |
| 23.09.2024 | 98,82 | 99,14 | 97,62 | 98,10 | -0,65% | 6.656,00 |
| 20.09.2024 | 99,36 | 99,80 | 98,38 | 98,74 | -0,86% | 16.326,00 |
| 19.09.2024 | 96,42 | 99,94 | 96,36 | 99,60 | 3,75% | 29.219,00 |
| 18.09.2024 | 95,06 | 96,72 | 94,84 | 96,00 | 0,97% | 4.892,00 |
| 17.09.2024 | 94,18 | 95,92 | 94,10 | 95,08 | 1,04% | 6.638,00 |
| 16.09.2024 | 92,66 | 94,40 | 92,46 | 94,10 | 1,51% | 7.101,00 |
| 13.09.2024 | 92,64 | 93,80 | 92,26 | 92,70 | 0,06% | 7.188,00 |
| 12.09.2024 | 91,72 | 92,80 | 91,46 | 92,64 | 0,98% | 18.771,00 |
| 11.09.2024 | 90,66 | 92,32 | 90,22 | 91,74 | 0,99% | 3.967,00 |
| 10.09.2024 | 90,80 | 91,62 | 90,46 | 90,84 | -1,26% | 6.522,00 |
| 09.09.2024 | 90,84 | 92,56 | 90,84 | 92,00 | 1,25% | 5.362,00 |
| 06.09.2024 | 91,72 | 92,98 | 90,60 | 90,86 | -0,94% | 4.193,00 |
| 05.09.2024 | 92,64 | 93,32 | 91,36 | 91,72 | -0,89% | 3.729,00 |
| 04.09.2024 | 93,48 | 93,48 | 92,38 | 92,54 | -1,64% | 4.364,00 |
| 03.09.2024 | 96,16 | 96,72 | 93,68 | 94,08 | -2,22% | 4.290,00 |
| 02.09.2024 | 95,58 | 96,48 | 94,94 | 96,22 | 0,48% | 4.359,00 |
| 30.08.2024 | 95,40 | 95,82 | 94,90 | 95,76 | 0,74% | 3.713,00 |
| 29.08.2024 | 94,18 | 95,64 | 94,18 | 95,06 | 0,96% | 7.853,00 |
| 28.08.2024 | 94,02 | 94,26 | 93,12 | 94,16 | 0,15% | 5.313,00 |
| 27.08.2024 | 94,34 | 94,82 | 93,84 | 94,02 | -0,23% | 4.810,00 |
| 26.08.2024 | 94,28 | 94,48 | 93,44 | 94,24 | -0,08% | 7.218,00 |
| 23.08.2024 | 92,60 | 94,60 | 92,60 | 94,32 | 2,17% | 19.232,00 |
| 22.08.2024 | 91,92 | 92,70 | 91,66 | 92,32 | 0,52% | 4.673,00 |
| 21.08.2024 | 91,16 | 91,98 | 91,00 | 91,84 | 1,15% | 3.899,00 |
| 20.08.2024 | 91,20 | 91,72 | 90,48 | 90,80 | -0,70% | 6.343,00 |
| 19.08.2024 | 90,60 | 91,54 | 90,34 | 91,44 | 0,86% | 6.870,00 |
| 16.08.2024 | 90,56 | 91,14 | 90,14 | 90,66 | 0,27% | 10.460,00 |
| 15.08.2024 | 89,18 | 90,48 | 88,42 | 90,42 | 1,76% | 9.013,00 |
| 14.08.2024 | 88,40 | 89,16 | 88,20 | 88,86 | 0,54% | 10.454,00 |
| 13.08.2024 | 87,90 | 88,50 | 87,24 | 88,38 | 1,12% | 8.925,00 |
| 12.08.2024 | 88,82 | 88,96 | 87,40 | 87,40 | -1,15% | 8.788,00 |
| 09.08.2024 | 88,22 | 89,00 | 87,90 | 88,42 | 0,14% | 9.230,00 |
| 08.08.2024 | 87,58 | 88,66 | 87,58 | 88,30 | 0,96% | 8.537,00 |
| 07.08.2024 | 87,78 | 89,70 | 86,58 | 87,46 | 0,23% | 12.236,00 |
| 06.08.2024 | 88,42 | 89,70 | 86,42 | 87,26 | -0,52% | 17.096,00 |
| 05.08.2024 | 88,10 | 88,82 | 85,60 | 87,72 | -2,75% | 35.583,00 |