100,020€
2,21%
Echtzeit-Aktienkurs HEIDELBERG MATERIALS O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG MATERIALS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 97,48 | 100,10 | 97,24 | 99,82 | 2,00% | 321.614,00 |
| 25.07.2024 | 98,72 | 98,80 | 97,22 | 97,86 | -2,02% | 473.709,00 |
| 24.07.2024 | 101,35 | 101,55 | 99,88 | 99,88 | -2,13% | 315.551,00 |
| 23.07.2024 | 102,00 | 103,45 | 101,65 | 102,05 | 0,10% | 234.386,00 |
| 22.07.2024 | 100,85 | 102,80 | 100,85 | 101,95 | 1,34% | 183.520,00 |
| 19.07.2024 | 102,15 | 102,15 | 100,60 | 100,60 | -0,84% | 227.285,00 |
| 18.07.2024 | 102,25 | 102,95 | 100,75 | 101,45 | -0,39% | 297.362,00 |
| 17.07.2024 | 101,70 | 102,45 | 100,90 | 101,85 | -0,92% | 273.127,00 |
| 16.07.2024 | 100,50 | 102,80 | 100,50 | 102,80 | 1,63% | 228.836,00 |
| 15.07.2024 | 101,95 | 102,00 | 100,85 | 101,15 | -1,03% | 183.215,00 |
| 12.07.2024 | 99,94 | 102,35 | 99,26 | 102,20 | 2,45% | 326.829,00 |
| 11.07.2024 | 98,70 | 99,84 | 97,94 | 99,76 | 1,86% | 271.751,00 |
| 10.07.2024 | 97,88 | 98,56 | 97,14 | 97,94 | 0,33% | 203.507,00 |
| 09.07.2024 | 99,48 | 99,86 | 97,56 | 97,62 | -2,07% | 291.927,00 |
| 08.07.2024 | 98,50 | 99,88 | 98,16 | 99,68 | 1,28% | 318.995,00 |
| 05.07.2024 | 99,10 | 100,00 | 97,88 | 98,42 | -0,36% | 239.718,00 |
| 04.07.2024 | 97,50 | 98,84 | 97,04 | 98,78 | 1,67% | 213.480,00 |
| 03.07.2024 | 95,82 | 97,82 | 95,14 | 97,16 | 2,32% | 420.455,00 |
| 02.07.2024 | 96,14 | 96,38 | 93,78 | 94,96 | -1,53% | 338.391,00 |
| 01.07.2024 | 97,56 | 98,06 | 96,40 | 96,44 | -0,39% | 273.321,00 |
| 28.06.2024 | 97,12 | 97,24 | 96,06 | 96,82 | 0,46% | 409.961,00 |
| 27.06.2024 | 94,92 | 97,12 | 94,92 | 96,38 | 1,90% | 239.467,00 |
| 26.06.2024 | 95,30 | 95,40 | 93,92 | 94,58 | 0,00% | 296.330,00 |
| 25.06.2024 | 94,86 | 95,22 | 94,00 | 94,58 | -1,44% | 234.756,00 |
| 24.06.2024 | 94,36 | 96,36 | 94,36 | 95,96 | 1,54% | 351.422,00 |
| 21.06.2024 | 95,54 | 95,62 | 92,88 | 94,50 | -1,56% | 918.549,00 |
| 20.06.2024 | 96,40 | 97,68 | 95,64 | 96,00 | 0,00% | 360.807,00 |
| 19.06.2024 | 96,02 | 96,38 | 95,82 | 96,00 | 0,19% | 182.171,00 |
| 18.06.2024 | 97,62 | 97,84 | 95,78 | 95,82 | -0,68% | 267.705,00 |
| 17.06.2024 | 95,62 | 96,54 | 95,30 | 96,48 | 1,28% | 286.717,00 |
| 14.06.2024 | 97,08 | 97,36 | 95,06 | 95,26 | -1,79% | 345.244,00 |
| 13.06.2024 | 99,00 | 99,24 | 96,64 | 97,00 | -2,38% | 328.668,00 |
| 12.06.2024 | 97,12 | 99,48 | 96,28 | 99,36 | 4,44% | 423.455,00 |
| 11.06.2024 | 95,74 | 96,22 | 94,78 | 95,14 | -0,56% | 331.730,00 |
| 10.06.2024 | 95,00 | 96,30 | 94,68 | 95,68 | 0,17% | 312.563,00 |
| 07.06.2024 | 95,14 | 96,40 | 94,56 | 95,52 | 0,42% | 272.876,00 |
| 06.06.2024 | 95,14 | 95,84 | 94,76 | 95,12 | 0,30% | 249.587,00 |
| 05.06.2024 | 94,76 | 94,90 | 94,06 | 94,84 | 0,57% | 422.025,00 |
| 04.06.2024 | 95,80 | 96,54 | 93,70 | 94,30 | -1,65% | 481.979,00 |
| 03.06.2024 | 96,86 | 98,44 | 95,76 | 95,88 | 0,17% | 345.530,00 |
| 31.05.2024 | 96,80 | 97,68 | 95,46 | 95,72 | -1,03% | 1.126.206,00 |
| 30.05.2024 | 96,14 | 97,24 | 95,74 | 96,72 | -0,31% | 416.573,00 |
| 29.05.2024 | 98,20 | 98,20 | 96,22 | 97,02 | -1,60% | 338.566,00 |
| 28.05.2024 | 99,98 | 100,35 | 97,66 | 98,60 | -1,22% | 347.684,00 |
| 27.05.2024 | 100,20 | 100,50 | 99,54 | 99,82 | -0,14% | 162.940,00 |
| 24.05.2024 | 98,60 | 99,96 | 98,58 | 99,96 | 0,62% | 254.426,00 |
| 23.05.2024 | 97,70 | 99,56 | 97,64 | 99,34 | 2,03% | 411.239,00 |
| 22.05.2024 | 97,72 | 97,94 | 96,90 | 97,36 | -0,37% | 297.666,00 |
| 21.05.2024 | 98,26 | 98,90 | 97,22 | 97,72 | -0,59% | 264.484,00 |
| 20.05.2024 | 98,18 | 98,88 | 97,92 | 98,30 | 0,31% | 156.927,00 |
| 17.05.2024 | 97,02 | 98,52 | 96,62 | 98,00 | -1,98% | 397.143,00 |
| 16.05.2024 | 102,15 | 102,40 | 99,98 | 99,98 | -2,55% | 503.923,00 |
| 15.05.2024 | 102,25 | 103,15 | 101,65 | 102,60 | 0,54% | 269.474,00 |
| 14.05.2024 | 102,00 | 102,35 | 100,15 | 102,05 | 0,59% | 314.544,00 |
| 13.05.2024 | 103,00 | 103,60 | 101,45 | 101,45 | -1,46% | 284.137,00 |
| 10.05.2024 | 100,50 | 103,30 | 100,35 | 102,95 | 2,85% | 577.405,00 |
| 09.05.2024 | 97,60 | 100,35 | 97,18 | 100,10 | 2,41% | 345.369,00 |
| 08.05.2024 | 98,74 | 99,10 | 97,30 | 97,74 | -0,61% | 319.821,00 |
| 07.05.2024 | 96,88 | 99,16 | 94,90 | 98,34 | 0,92% | 687.460,00 |
| 06.05.2024 | 95,54 | 98,00 | 95,54 | 97,44 | 1,92% | 388.241,00 |
| 03.05.2024 | 95,20 | 95,76 | 93,94 | 95,60 | 1,04% | 261.434,00 |
| 02.05.2024 | 94,10 | 95,24 | 94,10 | 94,62 | -0,02% | 314.815,00 |
| 30.04.2024 | 96,78 | 96,80 | 94,50 | 94,64 | -1,83% | 398.403,00 |
| 29.04.2024 | 95,76 | 96,40 | 95,36 | 96,40 | 1,24% | 303.192,00 |
| 26.04.2024 | 94,00 | 95,42 | 93,56 | 95,22 | 2,28% | 258.963,00 |
| 25.04.2024 | 93,98 | 93,98 | 92,00 | 93,10 | -0,58% | 372.766,00 |
| 24.04.2024 | 93,54 | 94,16 | 92,82 | 93,64 | -0,11% | 299.792,00 |
| 23.04.2024 | 92,88 | 93,74 | 92,38 | 93,74 | 1,54% | 309.282,00 |
| 22.04.2024 | 93,72 | 93,82 | 90,76 | 92,32 | -0,88% | 374.556,00 |
| 19.04.2024 | 93,40 | 94,26 | 92,46 | 93,14 | -1,44% | 471.505,00 |
| 18.04.2024 | 96,08 | 96,18 | 92,98 | 94,50 | -1,56% | 410.282,00 |
| 17.04.2024 | 95,48 | 97,28 | 95,44 | 96,00 | 0,31% | 249.073,00 |
| 16.04.2024 | 96,54 | 96,96 | 95,08 | 95,70 | -2,68% | 398.648,00 |
| 15.04.2024 | 97,02 | 99,20 | 96,98 | 98,34 | 1,51% | 350.138,00 |
| 12.04.2024 | 97,50 | 98,62 | 96,12 | 96,88 | 0,77% | 375.341,00 |
| 11.04.2024 | 96,30 | 96,76 | 95,08 | 96,14 | -0,54% | 429.854,00 |
| 10.04.2024 | 96,78 | 97,50 | 93,66 | 96,66 | 0,25% | 905.786,00 |
| 09.04.2024 | 99,02 | 99,02 | 95,96 | 96,42 | -2,90% | 421.064,00 |
| 08.04.2024 | 98,40 | 99,30 | 97,86 | 99,30 | 1,00% | 277.303,00 |
| 05.04.2024 | 97,36 | 98,32 | 96,34 | 98,32 | -0,99% | 505.473,00 |
| 04.04.2024 | 99,54 | 100,10 | 98,60 | 99,30 | -0,16% | 450.113,00 |
| 03.04.2024 | 99,48 | 100,10 | 98,32 | 99,46 | 0,08% | 287.555,00 |
| 02.04.2024 | 101,50 | 102,30 | 99,18 | 99,38 | -2,52% | 432.402,00 |
| 28.03.2024 | 101,20 | 102,45 | 100,90 | 101,95 | 0,74% | 487.156,00 |
| 27.03.2024 | 101,50 | 102,05 | 100,60 | 101,20 | -0,25% | 356.753,00 |
| 26.03.2024 | 99,96 | 101,90 | 99,96 | 101,45 | 1,30% | 371.017,00 |
| 25.03.2024 | 100,30 | 101,50 | 99,64 | 100,15 | 1,04% | 543.273,00 |
| 22.03.2024 | 97,78 | 99,34 | 97,00 | 99,12 | 1,06% | 529.293,00 |
| 21.03.2024 | 96,04 | 98,18 | 95,22 | 98,08 | 4,59% | 624.841,00 |
| 20.03.2024 | 93,34 | 94,04 | 92,84 | 93,78 | 0,19% | 377.260,00 |
| 19.03.2024 | 92,20 | 93,60 | 92,06 | 93,60 | 1,32% | 305.070,00 |
| 18.03.2024 | 92,86 | 92,94 | 91,96 | 92,38 | -0,71% | 283.832,00 |
| 15.03.2024 | 92,44 | 93,50 | 92,20 | 93,04 | 0,50% | 893.746,00 |
| 14.03.2024 | 92,74 | 92,74 | 91,76 | 92,58 | -0,22% | 325.763,00 |
| 13.03.2024 | 91,86 | 92,80 | 91,22 | 92,78 | 1,13% | 460.402,00 |
| 12.03.2024 | 89,44 | 91,74 | 89,32 | 91,74 | 2,85% | 436.619,00 |
| 11.03.2024 | 89,30 | 90,00 | 88,20 | 89,20 | -0,98% | 292.573,00 |
| 08.03.2024 | 89,82 | 90,52 | 89,44 | 90,08 | 0,47% | 287.668,00 |
| 07.03.2024 | 87,60 | 89,76 | 87,56 | 89,66 | 2,14% | 364.578,00 |
| 06.03.2024 | 87,92 | 88,24 | 86,48 | 87,78 | -0,25% | 573.777,00 |