137,800€
0,40%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 118,50 | 118,70 | 117,00 | 117,80 | -0,55% | 182.466,00 |
| 26.11.2024 | 118,70 | 119,15 | 117,75 | 118,45 | -0,96% | 178.935,00 |
| 25.11.2024 | 119,80 | 120,45 | 119,05 | 119,60 | 0,67% | 646.118,00 |
| 22.11.2024 | 118,55 | 119,55 | 117,10 | 118,80 | 0,34% | 371.684,00 |
| 21.11.2024 | 118,55 | 118,90 | 117,20 | 118,40 | 0,21% | - |
| 20.11.2024 | 120,50 | 121,00 | 118,15 | 118,15 | -0,13% | 514.908,00 |
| 19.11.2024 | 118,20 | 118,75 | 115,60 | 118,30 | -0,08% | 402.453,00 |
| 18.11.2024 | 118,20 | 118,50 | 117,40 | 118,40 | 0,34% | 313.766,00 |
| 15.11.2024 | 118,25 | 119,10 | 117,10 | 118,00 | -0,67% | 405.908,00 |
| 14.11.2024 | 118,25 | 119,10 | 117,25 | 118,80 | 0,21% | 364.192,00 |
| 13.11.2024 | 118,60 | 120,00 | 117,60 | 118,55 | -0,08% | 343.964,00 |
| 12.11.2024 | 120,60 | 121,35 | 117,80 | 118,65 | -2,02% | 442.035,00 |
| 11.11.2024 | 117,80 | 122,00 | 117,80 | 121,10 | 4,17% | 675.063,00 |
| 08.11.2024 | 114,60 | 117,35 | 113,35 | 116,25 | 1,44% | 516.236,00 |
| 07.11.2024 | 112,05 | 117,00 | 111,30 | 114,60 | 6,36% | 1.084.671,00 |
| 06.11.2024 | 108,45 | 110,95 | 106,95 | 107,75 | 2,47% | 472.309,00 |
| 05.11.2024 | 102,55 | 105,20 | 102,05 | 105,15 | 2,74% | 357.580,00 |
| 04.11.2024 | 102,00 | 102,90 | 102,00 | 102,35 | 0,05% | 192.284,00 |
| 01.11.2024 | 101,50 | 102,75 | 101,35 | 102,30 | 1,09% | 296.659,00 |
| 31.10.2024 | 100,55 | 101,65 | 100,15 | 101,20 | 0,00% | 459.988,00 |
| 30.10.2024 | 100,55 | 101,65 | 99,40 | 101,20 | 0,35% | 264.819,00 |
| 29.10.2024 | 101,40 | 102,40 | 100,40 | 100,85 | 0,05% | 262.534,00 |
| 28.10.2024 | 99,80 | 101,10 | 99,56 | 100,80 | 1,80% | 283.260,00 |
| 25.10.2024 | 96,82 | 99,66 | 96,82 | 99,02 | 2,21% | 276.030,00 |
| 24.10.2024 | 97,34 | 97,78 | 96,86 | 96,88 | -0,60% | 242.669,00 |
| 23.10.2024 | 97,80 | 98,40 | 97,26 | 97,46 | -0,92% | 306.422,00 |
| 22.10.2024 | 97,66 | 98,36 | 97,10 | 98,36 | 0,10% | 182.361,00 |
| 21.10.2024 | 98,54 | 99,10 | 97,92 | 98,26 | -0,45% | 131.927,00 |
| 18.10.2024 | 98,30 | 98,98 | 97,32 | 98,70 | 0,53% | 220.289,00 |
| 17.10.2024 | 96,38 | 98,96 | 96,38 | 98,18 | 1,78% | 247.386,00 |
| 16.10.2024 | 96,16 | 97,34 | 96,16 | 96,46 | -0,47% | 370.673,00 |
| 15.10.2024 | 98,57 | 99,04 | 96,74 | 96,92 | -1,26% | - |
| 14.10.2024 | 98,02 | 98,70 | 97,80 | 98,16 | 0,14% | 157.205,00 |
| 11.10.2024 | 98,50 | 98,60 | 97,36 | 98,02 | -0,43% | 225.537,00 |
| 10.10.2024 | 98,98 | 99,20 | 97,62 | 98,44 | -0,73% | 247.962,00 |
| 09.10.2024 | 96,68 | 99,50 | 95,82 | 99,16 | 2,61% | 263.370,00 |
| 08.10.2024 | 97,90 | 98,40 | 96,02 | 96,64 | -1,89% | 313.928,00 |
| 07.10.2024 | 100,30 | 100,75 | 97,06 | 98,50 | 1,15% | 335.352,00 |
| 04.10.2024 | 96,50 | 98,48 | 96,46 | 97,38 | 0,95% | 237.121,00 |
| 03.10.2024 | 96,88 | 96,94 | 95,50 | 96,46 | -0,90% | 219.261,00 |
| 02.10.2024 | 97,38 | 98,20 | 96,56 | 97,34 | 0,16% | 265.694,00 |
| 01.10.2024 | 98,04 | 99,08 | 96,22 | 97,18 | -0,43% | 238.864,00 |
| 30.09.2024 | 98,54 | 99,02 | 97,60 | 97,60 | -1,31% | 399.169,00 |