192,625€
-4,50%
Echtzeit-Aktienkurs HEIDELBERG MATERIALS O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG MATERIALS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 183,05 | 185,15 | 175,50 | 177,50 | -3,22% | 42.550,00 |
| 27.05.2025 | 184,70 | 184,85 | 181,05 | 183,40 | -0,65% | 16.463,00 |
| 26.05.2025 | 181,00 | 185,50 | 180,65 | 184,60 | 3,42% | 30.329,00 |
| 23.05.2025 | 178,10 | 180,70 | 174,10 | 178,50 | 0,22% | 27.810,00 |
| 22.05.2025 | 180,00 | 183,00 | 177,30 | 178,10 | -1,06% | 24.954,00 |
| 21.05.2025 | 186,20 | 186,20 | 178,15 | 180,00 | -3,43% | 28.736,00 |
| 20.05.2025 | 189,65 | 189,65 | 185,15 | 186,40 | -1,84% | 22.100,00 |
| 19.05.2025 | 187,00 | 189,90 | 186,05 | 189,90 | 1,69% | 18.872,00 |
| 16.05.2025 | 187,45 | 188,00 | 184,65 | 186,75 | -2,20% | 20.836,00 |
| 15.05.2025 | 189,35 | 191,00 | 187,00 | 190,95 | 0,24% | 14.506,00 |
| 14.05.2025 | 186,95 | 191,10 | 185,15 | 190,50 | 1,63% | 14.684,00 |
| 13.05.2025 | 184,85 | 187,55 | 182,25 | 187,45 | 0,94% | 13.325,00 |
| 12.05.2025 | 189,00 | 190,95 | 182,95 | 185,70 | 0,32% | 39.099,00 |
| 09.05.2025 | 186,95 | 189,85 | 184,05 | 185,10 | -0,67% | 34.024,00 |
| 08.05.2025 | 180,15 | 186,50 | 180,15 | 186,35 | 4,96% | 39.569,00 |
| 07.05.2025 | 181,05 | 181,75 | 176,25 | 177,55 | -1,63% | 14.071,00 |
| 06.05.2025 | 179,50 | 181,50 | 174,45 | 180,50 | 0,53% | 27.407,00 |
| 05.05.2025 | 179,90 | 180,45 | 176,35 | 179,55 | -0,17% | 20.825,00 |
| 02.05.2025 | 175,20 | 180,40 | 175,05 | 179,85 | 2,98% | 25.575,00 |
| 30.04.2025 | 173,35 | 175,40 | 169,85 | 174,65 | 0,29% | 15.301,00 |
| 29.04.2025 | 173,75 | 176,05 | 172,90 | 174,15 | 0,26% | 10.823,00 |
| 28.04.2025 | 173,70 | 175,30 | 171,45 | 173,70 | -0,12% | 21.996,00 |
| 25.04.2025 | 167,75 | 173,90 | 167,75 | 173,90 | 3,95% | 24.312,00 |
| 24.04.2025 | 165,35 | 167,85 | 162,65 | 167,30 | 1,58% | 13.841,00 |
| 23.04.2025 | 164,50 | 165,90 | 163,10 | 164,70 | 0,34% | 23.496,00 |
| 22.04.2025 | 162,55 | 164,15 | 158,75 | 164,15 | 1,52% | 17.551,00 |
| 17.04.2025 | 165,10 | 166,45 | 158,80 | 161,70 | -0,83% | 25.185,00 |
| 16.04.2025 | 165,65 | 166,10 | 162,15 | 163,05 | -2,34% | 21.240,00 |
| 15.04.2025 | 159,45 | 168,35 | 158,50 | 166,95 | 4,64% | 34.153,00 |
| 14.04.2025 | 158,50 | 160,90 | 157,70 | 159,55 | 1,11% | 25.980,00 |
| 11.04.2025 | 154,60 | 158,50 | 150,70 | 157,80 | 2,10% | 22.601,00 |
| 10.04.2025 | 164,95 | 171,20 | 151,05 | 154,55 | -6,33% | 51.740,00 |
| 09.04.2025 | 146,20 | 167,00 | 143,30 | 165,00 | 13,01% | 56.728,00 |
| 08.04.2025 | 147,00 | 154,65 | 145,00 | 146,00 | 0,69% | 60.141,00 |
| 07.04.2025 | 145,00 | 151,20 | 134,00 | 145,00 | -3,01% | 90.238,00 |
| 04.04.2025 | 159,35 | 160,45 | 147,40 | 149,50 | -6,71% | 62.057,00 |
| 03.04.2025 | 163,75 | 163,75 | 158,60 | 160,25 | -3,20% | 27.146,00 |
| 02.04.2025 | 161,65 | 166,80 | 159,90 | 165,55 | 2,60% | 16.973,00 |
| 01.04.2025 | 159,25 | 162,30 | 158,00 | 161,35 | 1,00% | 17.793,00 |
| 31.03.2025 | 160,90 | 160,95 | 156,15 | 159,75 | -0,81% | 40.476,00 |
| 28.03.2025 | 167,05 | 167,20 | 161,05 | 161,05 | -3,39% | 24.236,00 |
| 27.03.2025 | 175,10 | 175,85 | 165,35 | 166,70 | -5,53% | 52.265,00 |
| 26.03.2025 | 182,55 | 182,55 | 175,10 | 176,45 | -3,05% | 26.721,00 |
| 25.03.2025 | 177,00 | 182,45 | 176,05 | 182,00 | 3,32% | 21.215,00 |
| 24.03.2025 | 177,00 | 178,75 | 175,80 | 176,15 | -0,54% | 25.626,00 |
| 21.03.2025 | 176,50 | 178,00 | 173,60 | 177,10 | -0,06% | 19.094,00 |
| 20.03.2025 | 180,95 | 180,95 | 174,50 | 177,20 | -2,10% | 37.709,00 |
| 19.03.2025 | 175,85 | 181,45 | 171,55 | 181,00 | 3,28% | 53.594,00 |
| 18.03.2025 | 178,50 | 179,45 | 172,45 | 175,25 | -2,07% | 72.067,00 |
| 17.03.2025 | 176,45 | 180,00 | 172,05 | 178,95 | 2,26% | 76.289,00 |
| 14.03.2025 | 168,25 | 175,95 | 164,70 | 175,00 | 4,48% | 78.924,00 |
| 13.03.2025 | 162,85 | 168,00 | 161,85 | 167,50 | 3,11% | 29.845,00 |
| 12.03.2025 | 161,00 | 166,20 | 158,70 | 162,45 | 1,53% | 43.236,00 |