171,300€
2,88%
Echtzeit-Aktienkurs HEIDELBERG MATERIALS O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG MATERIALS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 166,35 | 171,90 | 166,35 | 171,45 | 3,16% | 15.012,00 |
| 09.07.2026 | 167,90 | 169,35 | 165,80 | 166,20 | -0,51% | 21.527,00 |
| 08.07.2026 | 174,00 | 174,85 | 165,00 | 167,05 | -4,10% | 27.422,00 |
| 07.07.2026 | 174,85 | 179,15 | 173,05 | 174,20 | -1,14% | 15.877,00 |
| 06.07.2026 | 175,10 | 177,00 | 174,35 | 176,20 | 0,69% | 13.054,00 |
| 03.07.2026 | 173,95 | 177,20 | 173,40 | 175,00 | 1,13% | 17.653,00 |
| 02.07.2026 | 165,45 | 174,00 | 164,25 | 173,05 | 4,72% | 28.375,00 |
| 01.07.2026 | 167,35 | 168,00 | 163,75 | 165,25 | -1,28% | 25.010,00 |
| 30.06.2026 | 168,45 | 170,20 | 165,80 | 167,40 | -0,33% | 29.710,00 |
| 29.06.2026 | 184,00 | 185,00 | 166,80 | 167,95 | -8,52% | 48.440,00 |
| 26.06.2026 | 185,45 | 187,60 | 182,50 | 183,60 | -1,05% | 7.219,00 |
| 25.06.2026 | 183,10 | 187,80 | 183,00 | 185,55 | 0,51% | 12.775,00 |
| 24.06.2026 | 183,05 | 185,00 | 179,75 | 184,60 | 0,57% | 13.774,00 |
| 23.06.2026 | 182,45 | 187,00 | 180,15 | 183,55 | -0,24% | 12.337,00 |
| 22.06.2026 | 185,85 | 186,50 | 181,80 | 184,00 | -0,84% | 14.227,00 |
| 19.06.2026 | 185,55 | 187,50 | 184,45 | 185,55 | -0,27% | 12.343,00 |
| 18.06.2026 | 190,80 | 191,00 | 183,90 | 186,05 | -2,10% | 20.361,00 |
| 17.06.2026 | 183,05 | 191,50 | 183,05 | 190,05 | 3,65% | 14.348,00 |
| 16.06.2026 | 186,45 | 188,50 | 182,95 | 183,35 | -1,53% | 12.759,00 |
| 15.06.2026 | 185,10 | 192,60 | 185,10 | 186,20 | 1,39% | 31.559,00 |
| 12.06.2026 | 178,30 | 183,90 | 176,65 | 183,65 | 3,46% | 18.686,00 |
| 11.06.2026 | 171,45 | 178,00 | 169,75 | 177,50 | 3,77% | 15.149,00 |
| 10.06.2026 | 175,05 | 175,40 | 170,35 | 171,05 | -2,56% | 11.956,00 |
| 09.06.2026 | 173,05 | 177,35 | 171,00 | 175,55 | 1,21% | 12.967,00 |
| 08.06.2026 | 176,05 | 177,50 | 172,30 | 173,45 | -2,31% | 16.237,00 |
| 05.06.2026 | 178,75 | 182,85 | 176,55 | 177,55 | -1,42% | 7.615,00 |
| 04.06.2026 | 175,85 | 181,80 | 175,85 | 180,10 | 2,42% | 6.532,00 |
| 03.06.2026 | 182,35 | 182,85 | 175,85 | 175,85 | -4,17% | 24.655,00 |
| 02.06.2026 | 187,40 | 187,90 | 182,30 | 183,50 | -2,11% | 16.772,00 |
| 01.06.2026 | 191,50 | 191,50 | 183,75 | 187,45 | -1,76% | 27.735,00 |
| 29.05.2026 | 187,30 | 192,50 | 187,25 | 190,80 | 1,92% | 26.433,00 |
| 28.05.2026 | 186,30 | 189,25 | 184,90 | 187,20 | -0,56% | 17.153,00 |
| 27.05.2026 | 181,95 | 189,25 | 181,50 | 188,25 | 3,43% | 26.939,00 |
| 26.05.2026 | 181,00 | 182,00 | 179,40 | 182,00 | 0,55% | 12.001,00 |
| 25.05.2026 | 177,05 | 181,60 | 177,00 | 181,00 | 3,78% | 15.237,00 |
| 22.05.2026 | 174,95 | 176,50 | 171,45 | 174,40 | -0,14% | 20.697,00 |
| 21.05.2026 | 173,55 | 175,40 | 171,85 | 174,65 | 0,52% | 19.035,00 |
| 20.05.2026 | 168,40 | 174,15 | 167,15 | 173,75 | 3,09% | 16.785,00 |
| 19.05.2026 | 171,00 | 173,10 | 167,10 | 168,55 | -1,72% | 19.187,00 |
| 18.05.2026 | 168,70 | 172,30 | 163,75 | 171,50 | 0,53% | 38.602,00 |
| 15.05.2026 | 180,05 | 180,05 | 168,65 | 170,60 | -5,48% | 41.405,00 |
| 14.05.2026 | 180,05 | 182,90 | 179,70 | 180,50 | -1,85% | 16.459,00 |
| 13.05.2026 | 186,50 | 188,00 | 181,65 | 183,90 | -1,87% | 22.188,00 |
| 12.05.2026 | 184,05 | 189,20 | 182,90 | 187,40 | 1,74% | 20.250,00 |
| 11.05.2026 | 183,90 | 186,55 | 183,00 | 184,20 | -0,19% | 18.896,00 |
| 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 |