92,510€
1,82%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 90,98 | 92,63 | 90,84 | 92,53 | 1,84% | 2.466,00 |
| 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 |
| 02.08.2024 | 93,60 | 93,60 | 89,42 | 90,20 | -4,25% | 29.777,00 |
| 01.08.2024 | 95,06 | 95,78 | 93,68 | 94,20 | -2,55% | 13.039,00 |
| 31.07.2024 | 98,20 | 98,32 | 96,20 | 96,66 | -1,19% | 7.901,00 |
| 30.07.2024 | 95,70 | 98,86 | 94,48 | 97,82 | -1,09% | 26.970,00 |
| 29.07.2024 | 100,10 | 100,35 | 98,50 | 98,90 | -1,20% | 4.788,00 |
| 26.07.2024 | 97,76 | 100,20 | 97,40 | 100,10 | 2,27% | 7.455,00 |
| 25.07.2024 | 99,52 | 99,74 | 97,22 | 97,88 | -1,94% | 12.517,00 |
| 24.07.2024 | 101,65 | 101,65 | 99,82 | 99,82 | -2,04% | 8.073,00 |
| 23.07.2024 | 102,65 | 103,45 | 101,80 | 101,90 | -0,88% | 11.547,00 |
| 22.07.2024 | 100,95 | 102,80 | 100,80 | 102,80 | 2,03% | 11.077,00 |
| 19.07.2024 | 102,35 | 102,95 | 100,55 | 100,75 | -0,40% | 15.959,00 |
| 18.07.2024 | 101,85 | 102,95 | 100,70 | 101,15 | -0,54% | 5.452,00 |
| 17.07.2024 | 102,25 | 102,65 | 100,95 | 101,70 | -1,17% | 9.179,00 |
| 16.07.2024 | 100,60 | 102,95 | 100,40 | 102,90 | 2,13% | 13.310,00 |
| 15.07.2024 | 101,15 | 102,00 | 100,65 | 100,75 | -0,74% | 9.233,00 |
| 12.07.2024 | 99,44 | 102,30 | 99,42 | 101,50 | 1,93% | 28.730,00 |
| 11.07.2024 | 98,30 | 99,80 | 98,02 | 99,58 | 1,57% | 6.918,00 |
| 10.07.2024 | 97,76 | 98,52 | 97,22 | 98,04 | 0,35% | 4.336,00 |
| 09.07.2024 | 99,40 | 99,80 | 97,58 | 97,70 | -2,03% | 6.150,00 |
| 08.07.2024 | 98,02 | 99,88 | 98,02 | 99,72 | 1,32% | 14.489,00 |
| 05.07.2024 | 98,76 | 99,90 | 97,96 | 98,42 | -0,47% | 9.940,00 |
| 04.07.2024 | 97,02 | 98,92 | 97,02 | 98,88 | 1,67% | 7.625,00 |
| 03.07.2024 | 95,34 | 97,80 | 95,26 | 97,26 | 2,21% | 6.341,00 |
| 02.07.2024 | 96,52 | 96,52 | 93,80 | 95,16 | -1,55% | 9.067,00 |
| 01.07.2024 | 97,30 | 98,02 | 96,36 | 96,66 | 0,42% | 6.807,00 |
| 28.06.2024 | 96,36 | 97,20 | 96,12 | 96,26 | -0,15% | 5.663,00 |
| 27.06.2024 | 95,30 | 97,14 | 95,14 | 96,40 | 1,73% | 7.080,00 |
| 26.06.2024 | 95,16 | 95,16 | 93,92 | 94,76 | 0,30% | 3.267,00 |
| 25.06.2024 | 95,34 | 95,40 | 94,06 | 94,48 | -0,84% | 5.645,00 |
| 24.06.2024 | 94,88 | 96,36 | 94,36 | 95,28 | 0,93% | 8.355,00 |
| 21.06.2024 | 95,86 | 96,08 | 92,96 | 94,40 | -1,79% | 11.650,00 |
| 20.06.2024 | 96,12 | 97,68 | 95,70 | 96,12 | 0,29% | 9.606,00 |
| 19.06.2024 | 95,84 | 96,36 | 95,84 | 95,84 | -0,21% | 4.182,00 |
| 18.06.2024 | 97,12 | 97,84 | 95,72 | 96,04 | -0,72% | 8.500,00 |
| 17.06.2024 | 95,80 | 97,04 | 95,30 | 96,74 | 1,30% | 5.199,00 |
| 14.06.2024 | 97,60 | 97,68 | 95,08 | 95,50 | -1,93% | 6.719,00 |
| 13.06.2024 | 99,20 | 99,56 | 96,74 | 97,38 | -1,66% | 8.879,00 |
| 12.06.2024 | 95,12 | 99,40 | 95,12 | 99,02 | 4,12% | 22.463,00 |
| 11.06.2024 | 95,86 | 96,12 | 94,80 | 95,10 | -0,88% | 4.277,00 |
| 10.06.2024 | 95,38 | 96,06 | 95,00 | 95,94 | 0,31% | 5.562,00 |
| 07.06.2024 | 95,18 | 96,30 | 94,56 | 95,64 | 0,50% | 6.863,00 |
| 06.06.2024 | 94,80 | 95,70 | 94,78 | 95,16 | 0,02% | 9.735,00 |
| 05.06.2024 | 94,62 | 95,20 | 94,18 | 95,14 | 0,98% | 4.212,00 |
| 04.06.2024 | 95,98 | 96,46 | 93,70 | 94,22 | -1,81% | 10.421,00 |
| 03.06.2024 | 96,22 | 98,40 | 95,50 | 95,96 | 0,21% | 11.762,00 |
| 31.05.2024 | 96,66 | 97,58 | 95,12 | 95,76 | -0,93% | 8.321,00 |
| 30.05.2024 | 96,48 | 97,18 | 95,82 | 96,66 | -0,35% | 7.831,00 |
| 29.05.2024 | 98,10 | 98,18 | 96,30 | 97,00 | -1,26% | 7.506,00 |
| 28.05.2024 | 99,98 | 100,30 | 97,68 | 98,24 | -1,54% | 13.567,00 |
| 27.05.2024 | 99,66 | 100,50 | 99,56 | 99,78 | -0,10% | 9.121,00 |
| 24.05.2024 | 99,00 | 99,88 | 98,56 | 99,88 | 0,97% | 5.152,00 |
| 23.05.2024 | 96,94 | 99,60 | 96,94 | 98,92 | 1,94% | 13.905,00 |
| 22.05.2024 | 97,64 | 97,94 | 96,96 | 97,04 | -1,02% | 9.504,00 |
| 21.05.2024 | 98,40 | 98,86 | 97,30 | 98,04 | -0,35% | 9.738,00 |
| 20.05.2024 | 98,48 | 98,78 | 97,94 | 98,38 | 0,04% | 4.382,00 |
| 17.05.2024 | 97,08 | 98,46 | 96,90 | 98,34 | -1,91% | 14.577,00 |
| 16.05.2024 | 102,65 | 102,65 | 100,00 | 100,25 | -2,43% | 11.612,00 |
| 15.05.2024 | 102,35 | 103,00 | 101,65 | 102,75 | 0,34% | 19.468,00 |
| 14.05.2024 | 101,80 | 102,45 | 100,20 | 102,40 | 0,74% | 18.354,00 |
| 13.05.2024 | 102,85 | 103,50 | 101,40 | 101,65 | -0,93% | 17.581,00 |
| 10.05.2024 | 100,10 | 103,25 | 99,88 | 102,60 | 2,55% | 29.575,00 |
| 09.05.2024 | 97,60 | 100,35 | 97,24 | 100,05 | 2,41% | 6.495,00 |
| 08.05.2024 | 98,52 | 99,08 | 97,38 | 97,70 | -0,85% | 5.446,00 |
| 07.05.2024 | 96,38 | 99,10 | 95,00 | 98,54 | 1,19% | 30.761,00 |
| 06.05.2024 | 95,84 | 98,00 | 95,68 | 97,38 | 1,59% | 11.622,00 |
| 03.05.2024 | 94,86 | 95,86 | 93,98 | 95,86 | 1,22% | 5.267,00 |
| 02.05.2024 | 94,92 | 95,08 | 94,44 | 94,70 | 0,00% | 3.933,00 |
| 30.04.2024 | 96,48 | 96,70 | 94,48 | 94,70 | -1,84% | 5.752,00 |
| 29.04.2024 | 94,98 | 96,48 | 94,88 | 96,48 | 1,22% | 6.905,00 |
| 26.04.2024 | 93,40 | 95,80 | 93,40 | 95,32 | 2,21% | 7.291,00 |
| 25.04.2024 | 93,60 | 94,80 | 91,98 | 93,26 | -0,21% | 14.335,00 |
| 24.04.2024 | 93,98 | 94,18 | 92,88 | 93,46 | -0,55% | 11.026,00 |
| 23.04.2024 | 92,78 | 93,98 | 92,50 | 93,98 | 1,16% | 7.094,00 |
| 22.04.2024 | 92,76 | 93,96 | 90,80 | 92,90 | 0,15% | 25.202,00 |