180,350€
0,47%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 160,55 | 163,50 | 155,20 | 160,00 | 0,38% | 31.039,00 |
| 10.03.2025 | 169,95 | 169,95 | 156,05 | 159,40 | -5,40% | 64.439,00 |
| 07.03.2025 | 166,00 | 169,80 | 164,20 | 168,50 | 1,63% | 46.454,00 |
| 06.03.2025 | 169,05 | 176,85 | 161,00 | 165,80 | -2,18% | 137.942,00 |
| 05.03.2025 | 149,65 | 169,90 | 149,50 | 169,50 | 13,38% | 130.430,00 |
| 04.03.2025 | 149,50 | 149,65 | 140,70 | 149,50 | 0,81% | 59.645,00 |
| 03.03.2025 | 147,00 | 149,80 | 144,85 | 148,30 | 4,07% | 46.774,00 |
| 28.02.2025 | 142,15 | 145,70 | 141,55 | 142,50 | 0,00% | 22.132,00 |
| 27.02.2025 | 147,20 | 147,30 | 141,65 | 142,50 | -3,06% | 23.642,00 |
| 26.02.2025 | 145,10 | 148,60 | 143,95 | 147,00 | 2,30% | 40.108,00 |
| 25.02.2025 | 133,00 | 144,50 | 128,05 | 143,70 | 5,43% | 53.377,00 |
| 24.02.2025 | 140,05 | 141,45 | 135,95 | 136,30 | -0,98% | 19.149,00 |
| 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 |