171,000€
2,73%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 169,15 | 171,10 | 168,25 | 171,00 | 2,73% | - |
| 24.04.2025 | 164,00 | 166,80 | 162,55 | 166,45 | 0,94% | 264.600,00 |
| 23.04.2025 | 165,90 | 166,50 | 163,30 | 164,90 | 1,98% | 480.123,00 |
| 22.04.2025 | 160,00 | 162,45 | 158,80 | 161,70 | 0,12% | 313.363,00 |
| 17.04.2025 | 165,10 | 165,55 | 158,85 | 161,50 | -2,18% | 498.616,00 |
| 16.04.2025 | 163,40 | 165,75 | 162,20 | 165,10 | -0,36% | 379.403,00 |
| 15.04.2025 | 159,00 | 167,25 | 159,00 | 165,70 | 4,21% | 318.585,00 |
| 14.04.2025 | 159,35 | 160,25 | 157,35 | 159,00 | 3,01% | 325.947,00 |
| 11.04.2025 | 156,45 | 157,15 | 150,75 | 154,35 | 0,29% | 439.605,00 |
| 10.04.2025 | 175,95 | 175,95 | 153,90 | 153,90 | 3,78% | 1.086.163,00 |
| 09.04.2025 | 148,05 | 151,20 | 144,10 | 148,30 | -2,69% | 623.099,00 |
| 08.04.2025 | 149,35 | 154,75 | 147,10 | 152,40 | 6,13% | 682.252,00 |
| 07.04.2025 | 135,00 | 151,15 | 133,90 | 143,60 | -5,21% | 1.430.769,00 |
| 04.04.2025 | 158,35 | 158,90 | 146,95 | 151,50 | -5,75% | 861.057,00 |
| 03.04.2025 | 157,90 | 162,30 | 157,70 | 160,75 | -2,46% | 456.817,00 |
| 02.04.2025 | 161,80 | 165,00 | 159,85 | 164,80 | 2,30% | 362.470,00 |
| 01.04.2025 | 159,00 | 161,85 | 157,95 | 161,10 | 2,25% | 488.193,00 |
| 31.03.2025 | 159,95 | 160,65 | 156,15 | 157,55 | -3,11% | 720.785,00 |
| 28.03.2025 | 165,20 | 167,35 | 161,70 | 162,60 | -2,40% | 557.033,00 |
| 27.03.2025 | 172,00 | 172,75 | 165,50 | 166,60 | -5,80% | 800.370,00 |
| 26.03.2025 | 182,00 | 182,20 | 176,85 | 176,85 | -1,89% | 387.960,00 |
| 25.03.2025 | 177,55 | 180,25 | 176,25 | 180,25 | 1,89% | 398.567,00 |
| 24.03.2025 | 177,70 | 178,70 | 175,90 | 176,90 | 0,74% | 309.438,00 |
| 21.03.2025 | 176,80 | 177,00 | 173,55 | 175,60 | -1,07% | 1.068.728,00 |
| 20.03.2025 | 180,45 | 181,00 | 174,50 | 177,50 | -1,20% | 692.544,00 |
| 19.03.2025 | 172,65 | 179,70 | 172,65 | 179,65 | 3,63% | 670.625,00 |
| 18.03.2025 | 178,10 | 179,45 | 172,20 | 173,35 | -1,81% | 836.399,00 |
| 17.03.2025 | 174,45 | 176,55 | 172,05 | 176,55 | 2,14% | 486.358,00 |
| 14.03.2025 | 166,20 | 175,70 | 164,50 | 172,85 | 3,75% | 1.125.141,00 |
| 13.03.2025 | 161,85 | 166,65 | 161,20 | 166,60 | 2,02% | 674.345,00 |
| 12.03.2025 | 159,75 | 166,25 | 158,70 | 163,30 | 3,91% | 675.896,00 |
| 11.03.2025 | 160,50 | 163,00 | 156,90 | 157,15 | -1,69% | 486.100,00 |
| 10.03.2025 | 167,00 | 167,35 | 156,05 | 159,85 | -4,20% | 920.699,00 |
| 07.03.2025 | 167,00 | 169,75 | 164,25 | 166,85 | -1,48% | 848.294,00 |
| 06.03.2025 | 171,95 | 177,05 | 168,75 | 169,35 | 1,62% | 1.708.361,00 |
| 05.03.2025 | 155,25 | 166,65 | 151,70 | 166,65 | 17,52% | 1.488.017,00 |
| 04.03.2025 | 147,50 | 147,55 | 140,65 | 141,80 | -5,25% | 462.480,00 |
| 03.03.2025 | 146,50 | 149,95 | 144,75 | 149,65 | 3,06% | 692.541,00 |
| 28.02.2025 | 143,00 | 145,50 | 142,40 | 145,20 | 1,40% | 603.343,00 |
| 27.02.2025 | 145,65 | 146,80 | 141,55 | 143,20 | -2,42% | 430.068,00 |
| 26.02.2025 | 144,50 | 148,60 | 144,40 | 146,75 | 3,53% | 567.814,00 |
| 25.02.2025 | 132,00 | 144,90 | 130,00 | 141,75 | 3,58% | 714.690,00 |
| 24.02.2025 | 139,00 | 140,15 | 135,90 | 136,85 | -1,01% | 575.568,00 |
| 21.02.2025 | 138,30 | 140,75 | 137,20 | 138,25 | 0,73% | 374.289,00 |
| 20.02.2025 | 141,40 | 141,75 | 136,50 | 137,25 | -2,35% | 582.643,00 |
| 19.02.2025 | 143,85 | 146,15 | 139,60 | 140,55 | -5,35% | 662.518,00 |
| 18.02.2025 | 147,70 | 150,55 | 147,05 | 148,50 | 0,64% | 377.964,00 |
| 17.02.2025 | 146,95 | 147,80 | 145,55 | 147,55 | 0,85% | 346.733,00 |
| 14.02.2025 | 145,80 | 148,45 | 145,35 | 146,30 | 0,00% | 466.474,00 |
| 13.02.2025 | 150,00 | 150,70 | 142,95 | 146,30 | 1,60% | 732.049,00 |
| 12.02.2025 | 144,90 | 146,00 | 141,35 | 144,00 | -0,66% | 511.366,00 |
| 11.02.2025 | 145,40 | 146,85 | 144,40 | 144,95 | -0,62% | 504.133,00 |
| 10.02.2025 | 145,45 | 146,25 | 144,75 | 145,85 | 0,14% | 252.931,00 |
| 07.02.2025 | 144,75 | 146,50 | 143,30 | 145,65 | 1,50% | 409.176,00 |
| 06.02.2025 | 137,70 | 144,20 | 137,05 | 143,50 | 5,05% | 509.940,00 |
| 05.02.2025 | 134,50 | 136,60 | 133,60 | 136,60 | 1,07% | 300.935,00 |
| 04.02.2025 | 135,75 | 136,35 | 134,10 | 135,15 | -0,18% | 509.646,00 |
| 03.02.2025 | 133,40 | 136,25 | 133,05 | 135,40 | -0,77% | 298.385,00 |
| 31.01.2025 | 137,00 | 137,70 | 135,70 | 136,45 | 0,15% | 264.153,00 |
| 30.01.2025 | 136,00 | 137,90 | 135,65 | 136,25 | 1,08% | 309.788,00 |
| 29.01.2025 | 135,40 | 136,30 | 134,55 | 134,80 | 0,52% | 293.472,00 |
| 28.01.2025 | 134,50 | 134,90 | 132,50 | 134,10 | -0,59% | 526.163,00 |
| 27.01.2025 | 135,85 | 136,35 | 134,05 | 134,90 | -1,71% | 395.672,00 |
| 24.01.2025 | 135,15 | 137,30 | 134,95 | 137,25 | 2,08% | 642.884,00 |
| 23.01.2025 | 132,15 | 134,70 | 131,20 | 134,45 | 0,45% | 295.913,00 |
| 22.01.2025 | 132,35 | 133,95 | 131,55 | 133,85 | 1,44% | 372.553,00 |
| 21.01.2025 | 129,95 | 132,55 | 128,85 | 131,95 | 1,11% | 385.763,00 |
| 20.01.2025 | 129,60 | 130,60 | 128,50 | 130,50 | 0,73% | 303.926,00 |
| 17.01.2025 | 126,50 | 129,75 | 126,40 | 129,55 | 3,02% | 400.342,00 |
| 16.01.2025 | 127,45 | 127,45 | 124,80 | 125,75 | -1,41% | 512.832,00 |
| 15.01.2025 | 123,70 | 127,60 | 123,10 | 127,55 | 2,57% | 687.640,00 |
| 14.01.2025 | 124,15 | 125,10 | 123,35 | 124,35 | 0,97% | 381.609,00 |
| 13.01.2025 | 125,10 | 125,45 | 122,70 | 123,15 | -2,15% | 503.953,00 |
| 10.01.2025 | 128,05 | 128,65 | 125,15 | 125,85 | -1,53% | 400.892,00 |
| 09.01.2025 | 124,30 | 127,90 | 123,75 | 127,80 | 2,16% | 315.880,00 |
| 08.01.2025 | 122,65 | 126,25 | 122,65 | 125,10 | 2,79% | 395.266,00 |
| 07.01.2025 | 122,30 | 124,00 | 120,20 | 121,70 | -0,77% | 303.260,00 |
| 06.01.2025 | 120,90 | 122,65 | 119,35 | 122,65 | 2,12% | 282.327,00 |
| 03.01.2025 | 120,20 | 120,60 | 119,55 | 120,10 | -0,41% | 213.659,00 |
| 02.01.2025 | 119,85 | 120,80 | 118,90 | 120,60 | 1,09% | 233.428,00 |
| 30.12.2024 | 119,45 | 119,75 | 119,00 | 119,30 | -0,58% | 147.666,00 |
| 27.12.2024 | 120,25 | 120,85 | 119,25 | 120,00 | -0,29% | 199.537,00 |
| 23.12.2024 | 119,30 | 120,50 | 118,75 | 120,35 | 0,96% | 202.797,00 |
| 20.12.2024 | 119,10 | 119,70 | 117,85 | 119,20 | -0,91% | 1.107.479,00 |
| 19.12.2024 | 121,00 | 122,05 | 119,50 | 120,30 | -2,59% | 349.333,00 |
| 18.12.2024 | 122,65 | 123,80 | 122,10 | 123,50 | 0,24% | 254.945,00 |
| 17.12.2024 | 123,25 | 123,55 | 122,30 | 123,20 | -0,28% | 272.465,00 |
| 16.12.2024 | 125,00 | 125,40 | 123,10 | 123,55 | -1,24% | 368.916,00 |
| 13.12.2024 | 125,55 | 126,45 | 124,85 | 125,10 | -0,40% | 536.134,00 |
| 12.12.2024 | 126,50 | 127,10 | 125,25 | 125,60 | -1,02% | 358.440,00 |
| 11.12.2024 | 123,30 | 126,90 | 122,05 | 126,90 | 2,67% | 473.382,00 |
| 10.12.2024 | 121,95 | 124,65 | 121,95 | 123,60 | 1,15% | 343.693,00 |
| 09.12.2024 | 122,90 | 123,30 | 121,80 | 122,20 | -0,29% | 287.873,00 |
| 06.12.2024 | 123,30 | 123,45 | 121,90 | 122,55 | -0,81% | 336.837,00 |
| 05.12.2024 | 121,10 | 123,60 | 121,05 | 123,55 | 2,28% | 358.725,00 |
| 04.12.2024 | 124,15 | 124,90 | 120,60 | 120,80 | -2,46% | 307.309,00 |
| 03.12.2024 | 120,25 | 124,10 | 120,25 | 123,85 | 3,21% | 424.422,00 |
| 02.12.2024 | 119,45 | 120,70 | 119,20 | 120,00 | 0,50% | 454.928,00 |
| 29.11.2024 | 119,10 | 119,75 | 118,15 | 119,40 | 0,21% | 436.463,00 |
| 28.11.2024 | 118,50 | 119,40 | 117,90 | 119,15 | 1,15% | 245.069,00 |