188,750€
0,37%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 190,75 | 191,35 | 187,85 | 188,05 | -1,26% | 361.297,00 |
| 02.10.2025 | 191,85 | 192,70 | 190,20 | 190,45 | -0,50% | 416.684,00 |
| 01.10.2025 | 190,05 | 193,30 | 189,45 | 191,40 | -0,08% | 297.266,00 |
| 30.09.2025 | 188,75 | 191,70 | 187,65 | 191,55 | 1,46% | 350.998,00 |
| 29.09.2025 | 196,95 | 197,95 | 186,40 | 188,80 | -3,40% | 616.090,00 |
| 26.09.2025 | 193,40 | 196,40 | 193,35 | 195,45 | 1,40% | 223.788,00 |
| 25.09.2025 | 195,50 | 196,00 | 188,00 | 192,75 | -2,53% | 537.456,00 |
| 24.09.2025 | 197,10 | 198,85 | 196,10 | 197,75 | 0,13% | 213.444,00 |
| 23.09.2025 | 201,50 | 203,40 | 195,85 | 197,50 | -1,40% | 292.241,00 |
| 22.09.2025 | 203,20 | 203,50 | 199,60 | 200,30 | -1,33% | 211.427,00 |
| 19.09.2025 | 204,00 | 204,50 | 201,40 | 203,00 | 0,30% | 512.241,00 |
| 18.09.2025 | 199,90 | 203,80 | 199,90 | 202,40 | 1,84% | 319.753,00 |
| 17.09.2025 | 199,55 | 200,40 | 197,30 | 198,75 | -0,53% | 310.273,00 |
| 16.09.2025 | 204,90 | 204,90 | 199,05 | 199,80 | -2,35% | 326.756,00 |
| 15.09.2025 | 204,70 | 206,50 | 203,20 | 204,60 | 0,74% | 343.958,00 |
| 12.09.2025 | 209,60 | 209,90 | 202,50 | 203,10 | -2,36% | 380.169,00 |
| 11.09.2025 | 204,40 | 209,90 | 203,60 | 208,00 | 2,51% | 367.147,00 |
| 10.09.2025 | 201,70 | 204,50 | 200,60 | 202,90 | 0,55% | 190.807,00 |
| 09.09.2025 | 203,80 | 204,50 | 201,10 | 201,80 | -0,64% | 190.305,00 |
| 08.09.2025 | 199,55 | 204,30 | 199,55 | 203,10 | 2,39% | 201.138,00 |
| 05.09.2025 | 200,30 | 201,40 | 197,80 | 198,35 | -0,15% | 179.979,00 |
| 04.09.2025 | 193,45 | 198,70 | 193,35 | 198,65 | 3,52% | 333.088,00 |
| 03.09.2025 | 197,15 | 198,00 | 191,20 | 191,90 | -2,34% | 333.943,00 |
| 02.09.2025 | 202,50 | 203,60 | 196,00 | 196,50 | -2,96% | 315.729,00 |
| 01.09.2025 | 202,10 | 204,20 | 200,90 | 202,50 | 0,25% | 156.563,00 |
| 29.08.2025 | 201,60 | 204,00 | 201,40 | 202,00 | -0,25% | 243.166,00 |
| 28.08.2025 | 203,20 | 204,30 | 201,80 | 202,50 | -0,15% | 153.728,00 |
| 27.08.2025 | 204,30 | 204,60 | 201,80 | 202,80 | -1,02% | 205.156,00 |
| 26.08.2025 | 201,40 | 205,60 | 200,40 | 204,90 | 0,89% | 664.104,00 |
| 25.08.2025 | 202,00 | 204,70 | 201,50 | 203,10 | 0,10% | 147.242,00 |
| 22.08.2025 | 200,10 | 202,90 | 199,25 | 202,90 | 0,84% | 246.615,00 |
| 21.08.2025 | 203,50 | 203,60 | 199,05 | 201,20 | -1,28% | 256.117,00 |
| 20.08.2025 | 205,50 | 208,20 | 203,40 | 203,80 | -1,78% | 205.083,00 |
| 19.08.2025 | 207,00 | 208,70 | 205,80 | 207,50 | 0,44% | 179.130,00 |
| 18.08.2025 | 206,30 | 206,80 | 204,30 | 206,60 | 0,00% | 162.135,00 |
| 15.08.2025 | 208,80 | 209,50 | 206,60 | 206,60 | -0,29% | 263.861,00 |
| 14.08.2025 | 205,90 | 209,60 | 205,70 | 207,20 | 0,63% | 203.653,00 |
| 13.08.2025 | 208,90 | 209,70 | 205,50 | 205,90 | -0,19% | 164.169,00 |
| 12.08.2025 | 206,40 | 207,50 | 203,70 | 206,30 | 0,34% | 240.053,00 |
| 11.08.2025 | 212,00 | 212,20 | 203,10 | 205,60 | -2,70% | 393.028,00 |
| 08.08.2025 | 208,20 | 211,30 | 206,50 | 211,30 | 1,59% | 312.613,00 |
| 07.08.2025 | 196,50 | 208,00 | 196,50 | 208,00 | 6,04% | 637.417,00 |
| 06.08.2025 | 195,15 | 198,85 | 195,15 | 196,15 | 1,42% | 450.287,00 |
| 05.08.2025 | 197,40 | 198,85 | 193,40 | 193,40 | -1,70% | 407.067,00 |
| 04.08.2025 | 193,50 | 197,65 | 192,25 | 196,75 | 2,23% | 329.772,00 |
| 01.08.2025 | 200,10 | 200,50 | 192,45 | 192,45 | -4,96% | 483.938,00 |
| 31.07.2025 | 196,85 | 203,50 | 196,50 | 202,50 | 1,76% | 523.993,00 |
| 30.07.2025 | 196,75 | 201,20 | 196,40 | 199,00 | 1,09% | 315.124,00 |
| 29.07.2025 | 196,85 | 197,80 | 195,10 | 196,85 | 0,56% | 262.096,00 |
| 28.07.2025 | 201,10 | 201,10 | 194,65 | 195,75 | -1,21% | 247.977,00 |
| 25.07.2025 | 198,10 | 198,70 | 196,85 | 198,15 | -0,03% | 203.756,00 |
| 24.07.2025 | 201,80 | 201,80 | 197,20 | 198,20 | -0,85% | 241.806,00 |
| 23.07.2025 | 199,25 | 200,80 | 198,20 | 199,90 | 1,68% | 284.838,00 |
| 22.07.2025 | 198,40 | 199,50 | 193,35 | 196,60 | -0,93% | 239.386,00 |
| 21.07.2025 | 199,70 | 200,80 | 197,35 | 198,45 | 0,18% | 220.020,00 |
| 18.07.2025 | 200,60 | 201,00 | 196,75 | 198,10 | -0,33% | 319.211,00 |
| 17.07.2025 | 199,80 | 200,50 | 197,80 | 198,75 | 0,38% | 379.957,00 |
| 16.07.2025 | 201,30 | 202,10 | 197,10 | 198,00 | -2,08% | 453.433,00 |
| 15.07.2025 | 202,80 | 204,10 | 200,80 | 202,20 | 0,15% | 224.079,00 |
| 14.07.2025 | 202,30 | 203,30 | 200,70 | 201,90 | -0,83% | 268.224,00 |
| 11.07.2025 | 203,60 | 204,60 | 200,70 | 203,60 | -0,59% | 391.302,00 |
| 10.07.2025 | 206,90 | 207,70 | 203,10 | 204,80 | -0,05% | 319.607,00 |
| 09.07.2025 | 201,00 | 206,70 | 201,00 | 204,90 | 2,14% | 372.498,00 |
| 08.07.2025 | 201,30 | 202,50 | 199,50 | 200,60 | 0,45% | 508.473,00 |
| 07.07.2025 | 194,45 | 200,30 | 193,75 | 199,70 | 2,94% | 350.035,00 |
| 04.07.2025 | 194,05 | 195,20 | 191,45 | 194,00 | -0,82% | 220.718,00 |
| 03.07.2025 | 194,30 | 196,55 | 190,95 | 195,60 | 0,69% | 302.267,00 |
| 02.07.2025 | 192,25 | 194,70 | 192,25 | 194,25 | 1,04% | 340.682,00 |
| 01.07.2025 | 199,60 | 199,85 | 192,05 | 192,25 | -3,61% | 420.389,00 |
| 30.06.2025 | 201,30 | 201,40 | 197,15 | 199,45 | -0,08% | 460.746,00 |
| 27.06.2025 | 194,80 | 199,60 | 194,55 | 199,60 | 3,74% | 505.846,00 |
| 26.06.2025 | 191,00 | 193,20 | 189,65 | 192,40 | 0,65% | 441.906,00 |
| 25.06.2025 | 189,40 | 192,25 | 187,20 | 191,15 | 1,78% | 582.576,00 |
| 24.06.2025 | 182,85 | 191,45 | 182,35 | 187,80 | 6,07% | 726.353,00 |
| 23.06.2025 | 176,25 | 181,15 | 175,90 | 177,05 | -0,31% | 413.053,00 |
| 20.06.2025 | 174,00 | 177,60 | 173,40 | 177,60 | 2,36% | 1.158.989,00 |
| 19.06.2025 | 176,95 | 178,05 | 173,50 | 173,50 | -2,61% | 263.497,00 |
| 18.06.2025 | 178,85 | 181,00 | 177,45 | 178,15 | -0,20% | 423.163,00 |
| 17.06.2025 | 177,50 | 179,70 | 175,75 | 178,50 | -0,81% | 514.448,00 |
| 16.06.2025 | 177,20 | 180,00 | 177,05 | 179,95 | 2,24% | 271.179,00 |
| 13.06.2025 | 175,65 | 177,30 | 174,30 | 176,00 | -1,95% | 347.747,00 |
| 12.06.2025 | 178,70 | 180,35 | 176,65 | 179,50 | -0,14% | 315.784,00 |
| 11.06.2025 | 176,45 | 181,00 | 176,45 | 179,75 | 1,50% | 410.189,00 |
| 10.06.2025 | 180,05 | 181,55 | 177,10 | 177,10 | -1,86% | 351.543,00 |
| 09.06.2025 | 179,90 | 181,60 | 179,15 | 180,45 | 0,28% | 212.605,00 |
| 06.06.2025 | 180,60 | 181,45 | 179,40 | 179,95 | -0,03% | 301.686,00 |
| 05.06.2025 | 176,50 | 182,45 | 175,90 | 180,00 | 3,12% | 495.069,00 |
| 04.06.2025 | 175,00 | 175,00 | 171,95 | 174,55 | 1,39% | 339.373,00 |
| 03.06.2025 | 173,90 | 174,40 | 171,15 | 172,15 | -1,43% | 347.009,00 |
| 02.06.2025 | 171,50 | 175,95 | 171,00 | 174,65 | 1,28% | 335.891,00 |
| 30.05.2025 | 176,20 | 176,30 | 172,15 | 172,45 | -1,40% | 1.196.155,00 |
| 29.05.2025 | 178,00 | 178,00 | 174,30 | 174,90 | -2,10% | 373.193,00 |
| 28.05.2025 | 181,20 | 185,25 | 176,95 | 178,65 | -2,46% | 527.031,00 |
| 27.05.2025 | 183,60 | 184,20 | 181,35 | 183,15 | -0,46% | 296.242,00 |
| 26.05.2025 | 182,00 | 185,45 | 180,65 | 184,00 | 2,79% | 291.532,00 |
| 23.05.2025 | 178,00 | 180,70 | 174,10 | 179,00 | 0,59% | 411.248,00 |
| 22.05.2025 | 181,55 | 181,75 | 177,25 | 177,95 | -2,41% | 496.371,00 |
| 21.05.2025 | 185,00 | 186,20 | 181,70 | 182,35 | -1,75% | 547.198,00 |
| 20.05.2025 | 188,85 | 189,20 | 185,40 | 185,60 | -1,62% | 302.235,00 |
| 19.05.2025 | 187,00 | 188,65 | 186,30 | 188,65 | 1,02% | 163.365,00 |