77,360€
1,76%
Echtzeit-Aktienkurs HEIDELBERG MATERIALS O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG MATERIALS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2023 | 76,08 | 77,36 | 76,06 | 77,36 | 1,76% | 426.043,00 |
| 06.12.2023 | 76,02 | 76,64 | 75,36 | 76,02 | 0,45% | 401.740,00 |
| 05.12.2023 | 75,06 | 76,06 | 74,86 | 75,68 | 0,61% | 348.994,00 |
| 04.12.2023 | 75,38 | 75,88 | 74,98 | 75,22 | -0,42% | 208.170,00 |
| 01.12.2023 | 75,10 | 75,98 | 75,04 | 75,54 | 0,99% | 454.797,00 |
| 30.11.2023 | 74,12 | 75,10 | 73,80 | 74,80 | 0,94% | 788.149,00 |
| 29.11.2023 | 73,08 | 74,18 | 72,92 | 74,10 | 1,06% | 370.817,00 |
| 28.11.2023 | 72,08 | 73,32 | 72,00 | 73,32 | 1,08% | 301.207,00 |
| 27.11.2023 | 72,30 | 72,82 | 72,10 | 72,54 | 0,19% | 222.889,00 |
| 24.11.2023 | 72,20 | 72,76 | 71,78 | 72,40 | 0,44% | 223.157,00 |
| 23.11.2023 | 72,30 | 72,70 | 71,68 | 72,08 | -0,36% | 166.921,00 |
| 22.11.2023 | 72,24 | 72,56 | 71,84 | 72,34 | 0,47% | 228.933,00 |
| 21.11.2023 | 71,04 | 72,34 | 71,04 | 72,00 | 1,44% | 273.271,00 |
| 20.11.2023 | 71,54 | 71,82 | 70,98 | 70,98 | -0,42% | 265.199,00 |
| 17.11.2023 | 71,06 | 71,44 | 70,84 | 71,28 | 0,65% | 359.137,00 |
| 16.11.2023 | 71,42 | 71,90 | 70,82 | 70,82 | -1,06% | 310.988,00 |
| 15.11.2023 | 72,70 | 72,70 | 70,94 | 71,58 | -1,68% | 478.014,00 |
| 14.11.2023 | 70,80 | 72,92 | 70,64 | 72,80 | 2,91% | 409.400,00 |
| 13.11.2023 | 70,30 | 70,74 | 69,94 | 70,74 | 0,86% | 228.887,00 |
| 10.11.2023 | 69,74 | 70,14 | 69,44 | 70,14 | 0,20% | 267.786,00 |
| 09.11.2023 | 68,92 | 70,28 | 68,52 | 70,00 | 1,51% | 456.996,00 |
| 08.11.2023 | 67,80 | 69,04 | 67,40 | 68,96 | 2,47% | 361.946,00 |
| 07.11.2023 | 67,38 | 67,90 | 67,12 | 67,30 | -0,06% | 373.761,00 |
| 06.11.2023 | 66,90 | 67,38 | 66,20 | 67,34 | -1,29% | 479.993,00 |
| 03.11.2023 | 68,30 | 69,56 | 67,52 | 68,22 | 0,56% | 607.025,00 |
| 02.11.2023 | 70,24 | 71,46 | 67,60 | 67,84 | -2,16% | 751.939,00 |
| 01.11.2023 | 68,78 | 69,64 | 68,08 | 69,34 | 1,26% | 283.686,00 |
| 31.10.2023 | 68,90 | 69,04 | 68,26 | 68,48 | -0,41% | 381.686,00 |
| 30.10.2023 | 68,02 | 69,04 | 68,02 | 68,76 | 1,57% | 442.266,00 |
| 27.10.2023 | 67,00 | 68,84 | 65,50 | 67,70 | 0,30% | 663.524,00 |
| 26.10.2023 | 67,22 | 68,40 | 66,66 | 67,50 | -0,50% | 564.031,00 |
| 25.10.2023 | 67,00 | 68,14 | 66,84 | 67,84 | 0,56% | 511.869,00 |
| 24.10.2023 | 67,28 | 67,80 | 66,80 | 67,46 | -0,06% | 428.456,00 |
| 23.10.2023 | 67,02 | 67,94 | 66,52 | 67,50 | 2,24% | 762.535,00 |
| 20.10.2023 | 69,76 | 70,12 | 65,24 | 66,02 | -6,80% | 1.601.055,00 |
| 19.10.2023 | 70,96 | 72,40 | 68,98 | 70,84 | -1,58% | 1.174.174,00 |
| 18.10.2023 | 74,10 | 74,56 | 71,68 | 71,98 | -2,99% | 464.254,00 |
| 17.10.2023 | 73,76 | 74,64 | 73,50 | 74,20 | 0,05% | 298.347,00 |
| 16.10.2023 | 74,16 | 74,62 | 73,06 | 74,16 | 0,52% | 231.741,00 |
| 13.10.2023 | 73,68 | 75,06 | 73,48 | 73,78 | 0,22% | 428.565,00 |
| 12.10.2023 | 73,44 | 74,56 | 73,34 | 73,62 | 0,93% | 301.885,00 |
| 11.10.2023 | 72,94 | 73,64 | 71,78 | 72,94 | -0,44% | 448.337,00 |
| 10.10.2023 | 72,94 | 73,68 | 72,84 | 73,26 | 1,30% | 318.168,00 |
| 09.10.2023 | 73,10 | 73,38 | 72,02 | 72,32 | -1,85% | 314.084,00 |
| 06.10.2023 | 72,78 | 74,24 | 72,46 | 73,68 | 2,56% | 687.321,00 |
| 05.10.2023 | 72,26 | 72,26 | 71,24 | 71,84 | -0,17% | 308.925,00 |
| 04.10.2023 | 71,28 | 72,22 | 70,36 | 71,96 | -0,06% | 489.242,00 |
| 03.10.2023 | 72,28 | 73,74 | 71,88 | 72,00 | -0,58% | 453.188,00 |
| 02.10.2023 | 73,36 | 74,02 | 72,10 | 72,42 | -1,50% | 443.403,00 |
| 29.09.2023 | 74,68 | 75,28 | 73,50 | 73,52 | -1,32% | 452.951,00 |
| 28.09.2023 | 73,02 | 74,50 | 72,70 | 74,50 | 2,79% | 425.068,00 |
| 27.09.2023 | 71,94 | 72,86 | 71,58 | 72,48 | 0,30% | 377.604,00 |
| 26.09.2023 | 72,30 | 72,88 | 71,84 | 72,26 | -0,17% | 469.828,00 |
| 25.09.2023 | 71,28 | 72,70 | 71,28 | 72,38 | 1,12% | 359.972,00 |
| 22.09.2023 | 71,78 | 72,24 | 71,40 | 71,58 | -0,94% | 420.222,00 |
| 21.09.2023 | 71,98 | 72,68 | 71,94 | 72,26 | -0,55% | 335.532,00 |
| 20.09.2023 | 72,96 | 73,28 | 72,32 | 72,66 | 0,11% | 366.432,00 |
| 19.09.2023 | 71,26 | 72,94 | 71,00 | 72,58 | 1,80% | 634.744,00 |
| 18.09.2023 | 72,92 | 72,96 | 71,06 | 71,30 | -2,54% | 424.812,00 |
| 15.09.2023 | 73,44 | 74,18 | 73,10 | 73,16 | 0,88% | 868.877,00 |
| 14.09.2023 | 72,20 | 72,90 | 71,78 | 72,52 | 0,64% | 569.323,00 |
| 13.09.2023 | 72,08 | 73,26 | 71,86 | 72,06 | -0,47% | 469.967,00 |
| 12.09.2023 | 72,66 | 72,88 | 71,90 | 72,40 | -0,19% | 460.724,00 |
| 11.09.2023 | 72,52 | 73,28 | 72,34 | 72,54 | 0,75% | 343.007,00 |
| 08.09.2023 | 73,26 | 73,42 | 70,62 | 72,00 | -1,45% | 480.118,00 |
| 07.09.2023 | 72,32 | 73,50 | 72,26 | 73,06 | 0,72% | 358.386,00 |
| 06.09.2023 | 71,10 | 72,84 | 70,80 | 72,54 | 1,23% | 385.561,00 |
| 05.09.2023 | 73,30 | 73,30 | 71,66 | 71,66 | -2,61% | 518.721,00 |
| 04.09.2023 | 74,00 | 74,28 | 73,42 | 73,58 | -0,19% | 300.682,00 |
| 01.09.2023 | 74,80 | 75,04 | 73,72 | 73,72 | -0,75% | 299.652,00 |
| 31.08.2023 | 74,84 | 75,12 | 74,22 | 74,28 | -0,40% | 653.768,00 |
| 30.08.2023 | 75,32 | 75,40 | 74,16 | 74,58 | -0,82% | 270.003,00 |
| 29.08.2023 | 74,66 | 75,46 | 74,18 | 75,20 | 1,10% | 320.584,00 |
| 28.08.2023 | 73,98 | 74,80 | 73,88 | 74,38 | 1,25% | 245.780,00 |
| 25.08.2023 | 73,50 | 74,08 | 73,34 | 73,46 | -0,33% | 468.756,00 |
| 24.08.2023 | 74,82 | 74,98 | 73,68 | 73,70 | -0,81% | 610.600,00 |
| 23.08.2023 | 76,58 | 76,58 | 73,90 | 74,30 | -2,67% | 623.885,00 |
| 22.08.2023 | 76,00 | 77,06 | 76,00 | 76,34 | 1,01% | 452.146,00 |
| 21.08.2023 | 76,12 | 76,82 | 75,48 | 75,58 | -0,97% | 359.929,00 |
| 18.08.2023 | 76,36 | 76,90 | 75,66 | 76,32 | -0,65% | 484.373,00 |
| 17.08.2023 | 77,20 | 77,78 | 76,64 | 76,82 | -0,75% | 346.878,00 |
| 16.08.2023 | 76,58 | 77,76 | 76,54 | 77,40 | 0,99% | 353.581,00 |
| 15.08.2023 | 76,04 | 76,70 | 75,74 | 76,64 | 0,68% | 320.836,00 |
| 14.08.2023 | 75,24 | 76,20 | 74,80 | 76,12 | 0,82% | 222.324,00 |
| 11.08.2023 | 75,94 | 76,02 | 75,28 | 75,50 | -0,63% | 343.838,00 |
| 10.08.2023 | 76,72 | 77,06 | 75,78 | 75,98 | -0,29% | 369.114,00 |
| 09.08.2023 | 77,20 | 77,50 | 76,02 | 76,20 | -0,37% | 290.789,00 |
| 08.08.2023 | 76,24 | 76,70 | 75,34 | 76,48 | -0,68% | 372.905,00 |
| 07.08.2023 | 76,12 | 77,04 | 75,80 | 77,00 | 0,79% | 364.173,00 |
| 04.08.2023 | 75,98 | 76,66 | 75,44 | 76,40 | 0,76% | 451.889,00 |
| 03.08.2023 | 74,60 | 75,82 | 73,56 | 75,82 | 1,26% | 510.218,00 |
| 02.08.2023 | 73,94 | 75,20 | 73,80 | 74,88 | 0,32% | 417.311,00 |
| 01.08.2023 | 73,00 | 74,82 | 72,96 | 74,64 | 1,28% | 521.259,00 |
| 31.07.2023 | 74,54 | 74,68 | 72,94 | 73,70 | -1,29% | 553.513,00 |
| 28.07.2023 | 73,52 | 74,82 | 72,98 | 74,66 | 1,72% | 571.444,00 |
| 27.07.2023 | 71,18 | 73,88 | 69,98 | 73,40 | 5,07% | 765.943,00 |
| 26.07.2023 | 70,80 | 71,30 | 69,28 | 69,86 | -1,16% | 421.571,00 |
| 25.07.2023 | 70,76 | 70,88 | 69,76 | 70,68 | 0,26% | 406.098,00 |
| 24.07.2023 | 71,02 | 71,74 | 70,44 | 70,50 | -1,54% | 457.763,00 |
| 21.07.2023 | 72,54 | 73,10 | 71,42 | 71,60 | -1,65% | 554.901,00 |