184,450€
-1,21%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 187,00 | 187,05 | 184,05 | 184,55 | -1,15% | 14.862,00 |
| 07.05.2026 | 190,05 | 194,35 | 186,55 | 186,70 | -2,20% | 19.727,00 |
| 06.05.2026 | 185,35 | 195,85 | 183,05 | 190,90 | 3,52% | 33.358,00 |
| 05.05.2026 | 185,55 | 188,10 | 183,95 | 184,40 | -0,86% | 11.372,00 |
| 04.05.2026 | 188,65 | 191,25 | 184,50 | 186,00 | -1,30% | 13.302,00 |
| 30.04.2026 | 184,15 | 188,45 | 181,90 | 188,45 | 1,81% | 15.251,00 |
| 29.04.2026 | 186,10 | 188,20 | 184,75 | 185,10 | -0,48% | 6.326,00 |
| 28.04.2026 | 188,60 | 189,00 | 184,15 | 186,00 | -1,35% | 9.072,00 |
| 27.04.2026 | 185,80 | 188,85 | 185,70 | 188,55 | 0,96% | 8.855,00 |
| 24.04.2026 | 187,00 | 188,45 | 182,60 | 186,75 | 0,84% | 13.724,00 |
| 23.04.2026 | 186,45 | 188,60 | 183,50 | 185,20 | -1,80% | 13.564,00 |
| 22.04.2026 | 190,00 | 190,80 | 187,15 | 188,60 | -0,13% | 12.992,00 |
| 21.04.2026 | 193,05 | 193,50 | 187,60 | 188,85 | -2,07% | 23.249,00 |
| 20.04.2026 | 194,05 | 194,05 | 190,30 | 192,85 | -1,25% | 20.572,00 |
| 17.04.2026 | 191,20 | 198,90 | 186,95 | 195,30 | 2,30% | 42.533,00 |
| 16.04.2026 | 188,60 | 191,85 | 188,30 | 190,90 | 1,22% | 17.249,00 |
| 15.04.2026 | 191,40 | 191,85 | 187,50 | 188,60 | -1,26% | 21.950,00 |
| 14.04.2026 | 189,60 | 191,50 | 188,05 | 191,00 | 0,55% | 31.379,00 |
| 13.04.2026 | 186,50 | 189,95 | 185,10 | 189,95 | 0,11% | 21.570,00 |
| 10.04.2026 | 185,80 | 193,65 | 184,95 | 189,75 | 2,40% | 30.917,00 |
| 09.04.2026 | 183,90 | 186,00 | 182,65 | 185,30 | 0,24% | 19.330,00 |
| 08.04.2026 | 180,55 | 187,20 | 180,55 | 184,85 | 7,22% | 72.445,00 |
| 07.04.2026 | 178,85 | 179,25 | 169,60 | 172,40 | -3,44% | 32.424,00 |
| 02.04.2026 | 180,05 | 180,05 | 174,30 | 178,55 | -2,67% | 27.250,00 |
| 01.04.2026 | 182,90 | 187,20 | 182,05 | 183,45 | 0,77% | 42.820,00 |
| 31.03.2026 | 180,45 | 182,05 | 177,70 | 182,05 | 2,10% | 19.077,00 |
| 30.03.2026 | 176,20 | 180,70 | 176,05 | 178,30 | 1,83% | 14.038,00 |
| 27.03.2026 | 180,95 | 181,00 | 175,10 | 175,10 | -2,72% | 17.609,00 |
| 26.03.2026 | 181,45 | 181,95 | 178,25 | 180,00 | -1,40% | 15.657,00 |
| 25.03.2026 | 180,85 | 183,40 | 179,55 | 182,55 | 1,28% | 30.390,00 |
| 24.03.2026 | 176,15 | 180,70 | 175,60 | 180,25 | 0,14% | 18.485,00 |
| 23.03.2026 | 168,80 | 181,40 | 165,50 | 180,00 | 5,57% | 47.059,00 |
| 20.03.2026 | 167,80 | 174,75 | 167,10 | 170,50 | 1,43% | 33.479,00 |
| 19.03.2026 | 170,05 | 170,25 | 164,20 | 168,10 | -1,64% | 35.192,00 |
| 18.03.2026 | 171,50 | 177,00 | 170,05 | 170,90 | 1,18% | 54.411,00 |
| 17.03.2026 | 166,05 | 169,55 | 163,80 | 168,90 | 0,81% | 46.371,00 |
| 16.03.2026 | 161,00 | 168,40 | 161,00 | 167,55 | 4,72% | 51.973,00 |
| 13.03.2026 | 162,45 | 163,45 | 159,80 | 160,00 | -1,23% | 39.306,00 |
| 12.03.2026 | 169,00 | 169,90 | 160,45 | 162,00 | -5,35% | 42.872,00 |
| 11.03.2026 | 175,10 | 175,50 | 169,30 | 171,15 | -2,45% | 20.229,00 |
| 10.03.2026 | 173,95 | 178,75 | 173,95 | 175,45 | 0,83% | 38.735,00 |
| 09.03.2026 | 172,50 | 174,55 | 162,65 | 174,00 | -0,29% | 51.976,00 |
| 06.03.2026 | 182,20 | 182,20 | 173,05 | 174,50 | -3,75% | 37.898,00 |
| 05.03.2026 | 181,45 | 187,00 | 179,00 | 181,30 | -1,20% | 34.836,00 |
| 04.03.2026 | 178,10 | 184,50 | 178,10 | 183,50 | 0,69% | 30.063,00 |
| 03.03.2026 | 182,15 | 182,85 | 175,75 | 182,25 | -1,33% | 56.508,00 |
| 02.03.2026 | 187,50 | 187,50 | 180,30 | 184,70 | -2,25% | 53.338,00 |
| 27.02.2026 | 192,00 | 193,75 | 187,05 | 188,95 | -0,71% | 46.962,00 |
| 26.02.2026 | 198,95 | 200,30 | 185,70 | 190,30 | -4,71% | 80.187,00 |
| 25.02.2026 | 199,00 | 203,40 | 192,00 | 199,70 | -1,67% | 75.051,00 |
| 24.02.2026 | 204,60 | 204,70 | 200,30 | 203,10 | -0,59% | 13.977,00 |
| 23.02.2026 | 205,30 | 208,20 | 202,60 | 204,30 | -0,54% | 21.890,00 |
| 20.02.2026 | 205,40 | 208,80 | 204,90 | 205,40 | 0,24% | 24.441,00 |
| 19.02.2026 | 204,50 | 206,90 | 200,90 | 204,90 | 0,44% | 19.240,00 |
| 18.02.2026 | 195,65 | 205,90 | 195,60 | 204,00 | 4,29% | 44.044,00 |
| 17.02.2026 | 192,25 | 195,60 | 190,50 | 195,60 | 1,29% | 22.514,00 |
| 16.02.2026 | 189,00 | 193,90 | 187,55 | 193,10 | 2,03% | 45.314,00 |
| 13.02.2026 | 192,95 | 195,00 | 182,50 | 189,25 | -2,45% | 88.857,00 |
| 12.02.2026 | 215,40 | 217,40 | 188,60 | 194,00 | -9,56% | 140.880,00 |
| 11.02.2026 | 217,90 | 218,00 | 212,60 | 214,50 | -1,33% | 16.958,00 |
| 10.02.2026 | 220,00 | 220,80 | 215,90 | 217,40 | -1,72% | 11.947,00 |
| 09.02.2026 | 218,00 | 221,60 | 217,10 | 221,20 | 2,17% | 19.167,00 |
| 06.02.2026 | 211,70 | 216,50 | 208,60 | 216,50 | 2,46% | 20.398,00 |
| 05.02.2026 | 214,80 | 218,70 | 203,30 | 211,30 | -1,63% | 47.363,00 |
| 04.02.2026 | 231,00 | 231,00 | 212,40 | 214,80 | -6,89% | 113.504,00 |
| 03.02.2026 | 236,20 | 240,10 | 228,30 | 230,70 | -2,29% | 46.048,00 |
| 02.02.2026 | 229,40 | 236,10 | 227,60 | 236,10 | 2,21% | 19.687,00 |
| 30.01.2026 | 232,40 | 233,40 | 230,20 | 231,00 | -0,86% | 7.483,00 |
| 29.01.2026 | 234,90 | 237,90 | 229,50 | 233,00 | -0,89% | 22.124,00 |
| 28.01.2026 | 239,90 | 239,90 | 229,50 | 235,10 | -1,76% | 32.249,00 |
| 27.01.2026 | 238,10 | 240,90 | 236,70 | 239,30 | 0,42% | 11.318,00 |
| 26.01.2026 | 237,30 | 241,70 | 236,70 | 238,30 | 0,42% | 13.326,00 |
| 23.01.2026 | 238,00 | 239,40 | 234,50 | 237,30 | -0,50% | 14.316,00 |
| 22.01.2026 | 232,30 | 239,40 | 231,10 | 238,50 | 2,80% | 27.997,00 |
| 21.01.2026 | 227,00 | 232,00 | 224,70 | 232,00 | 2,79% | 19.922,00 |
| 20.01.2026 | 231,30 | 231,90 | 225,60 | 225,70 | -2,80% | 19.874,00 |
| 19.01.2026 | 230,00 | 233,20 | 226,00 | 232,20 | -0,73% | 20.327,00 |
| 16.01.2026 | 233,10 | 236,30 | 230,20 | 233,90 | -0,04% | 14.161,00 |
| 15.01.2026 | 232,00 | 235,50 | 229,70 | 234,00 | 1,65% | 15.272,00 |
| 14.01.2026 | 228,90 | 232,40 | 228,20 | 230,20 | 0,48% | 19.925,00 |
| 13.01.2026 | 233,60 | 234,30 | 225,50 | 229,10 | -2,26% | 28.451,00 |
| 12.01.2026 | 231,60 | 235,50 | 227,20 | 234,40 | 1,12% | 17.960,00 |
| 09.01.2026 | 232,00 | 233,50 | 228,40 | 231,80 | 0,13% | 11.205,00 |
| 08.01.2026 | 229,00 | 231,90 | 225,70 | 231,50 | 0,74% | 15.454,00 |
| 07.01.2026 | 224,10 | 232,50 | 223,20 | 229,80 | 2,86% | 29.549,00 |
| 06.01.2026 | 222,30 | 226,50 | 219,00 | 223,40 | 0,86% | 14.497,00 |
| 05.01.2026 | 223,00 | 223,90 | 220,00 | 221,50 | -0,54% | 15.074,00 |
| 02.01.2026 | 223,30 | 225,00 | 221,10 | 222,70 | -0,36% | 12.407,00 |
| 30.12.2025 | 223,00 | 223,60 | 221,20 | 223,50 | 0,22% | 5.836,00 |
| 29.12.2025 | 221,50 | 224,80 | 220,70 | 223,00 | 0,54% | 13.170,00 |
| 23.12.2025 | 219,90 | 222,30 | 218,90 | 221,80 | 1,09% | 7.043,00 |
| 22.12.2025 | 220,40 | 221,80 | 218,80 | 219,40 | -0,50% | 14.438,00 |
| 19.12.2025 | 219,90 | 224,70 | 218,70 | 220,50 | 0,55% | 11.793,00 |
| 18.12.2025 | 215,80 | 220,00 | 213,10 | 219,30 | 1,57% | 10.822,00 |
| 17.12.2025 | 223,50 | 224,90 | 214,80 | 215,90 | -3,62% | 18.029,00 |
| 16.12.2025 | 222,60 | 225,60 | 221,30 | 224,00 | 0,09% | 12.543,00 |
| 15.12.2025 | 223,90 | 225,40 | 221,60 | 223,80 | -0,22% | 9.190,00 |
| 12.12.2025 | 225,20 | 226,20 | 222,30 | 224,30 | -0,84% | 12.739,00 |
| 11.12.2025 | 217,60 | 226,80 | 216,50 | 226,20 | 3,76% | 24.495,00 |
| 10.12.2025 | 220,00 | 220,00 | 214,50 | 218,00 | -1,27% | 27.550,00 |