220,950€
0,43%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 220,60 | 223,20 | 219,40 | 220,60 | 0,27% | 201.285,00 |
| 26.11.2025 | 222,80 | 223,60 | 219,90 | 220,00 | -0,72% | 437.559,00 |
| 25.11.2025 | 208,30 | 221,60 | 208,00 | 221,60 | 6,64% | 582.909,00 |
| 24.11.2025 | 210,30 | 210,80 | 205,00 | 207,80 | 0,73% | 966.403,00 |
| 21.11.2025 | 208,10 | 210,40 | 204,60 | 206,30 | -3,10% | 449.754,00 |
| 20.11.2025 | 216,40 | 216,50 | 212,90 | 212,90 | -0,23% | 362.255,00 |
| 19.11.2025 | 206,00 | 216,40 | 203,80 | 213,40 | 2,60% | 463.228,00 |
| 18.11.2025 | 207,20 | 209,60 | 205,60 | 208,00 | -1,75% | 411.315,00 |
| 17.11.2025 | 212,00 | 214,20 | 210,90 | 211,70 | 1,20% | 298.175,00 |
| 14.11.2025 | 212,60 | 213,00 | 206,50 | 209,20 | -2,15% | 327.220,00 |
| 13.11.2025 | 215,40 | 217,40 | 213,40 | 213,80 | -0,79% | 283.116,00 |
| 12.11.2025 | 205,10 | 215,50 | 203,80 | 215,50 | 5,38% | 465.929,00 |
| 11.11.2025 | 202,50 | 209,30 | 201,10 | 204,50 | 1,59% | 312.000,00 |
| 10.11.2025 | 199,70 | 202,90 | 198,45 | 201,30 | 3,23% | 231.499,00 |
| 07.11.2025 | 199,00 | 199,70 | 194,25 | 195,00 | -0,89% | 359.794,00 |
| 06.11.2025 | 202,10 | 204,20 | 196,75 | 196,75 | -4,95% | 540.885,00 |
| 05.11.2025 | 204,00 | 207,80 | 203,60 | 207,00 | 1,87% | 253.551,00 |
| 04.11.2025 | 199,10 | 203,90 | 197,45 | 203,20 | 0,05% | 270.774,00 |
| 03.11.2025 | 202,80 | 204,90 | 200,90 | 203,10 | 0,00% | 187.618,00 |
| 31.10.2025 | 202,30 | 203,40 | 201,30 | 203,10 | 0,15% | 252.127,00 |
| 30.10.2025 | 204,30 | 205,70 | 202,30 | 202,80 | -0,64% | 262.761,00 |
| 29.10.2025 | 201,70 | 205,30 | 201,60 | 204,10 | 0,89% | 214.062,00 |
| 28.10.2025 | 199,90 | 202,40 | 199,35 | 202,30 | 0,60% | 189.749,00 |
| 27.10.2025 | 200,20 | 201,30 | 198,20 | 201,10 | 0,78% | 196.560,00 |
| 24.10.2025 | 194,30 | 199,75 | 193,10 | 199,55 | 3,47% | 322.645,00 |
| 23.10.2025 | 194,00 | 194,20 | 190,45 | 192,85 | -0,90% | 268.107,00 |
| 22.10.2025 | 195,00 | 195,60 | 191,50 | 194,60 | 0,62% | 231.187,00 |
| 21.10.2025 | 194,70 | 195,55 | 192,40 | 193,40 | -0,39% | 182.102,00 |
| 20.10.2025 | 192,55 | 195,35 | 192,00 | 194,15 | 1,86% | 202.299,00 |
| 17.10.2025 | 191,80 | 194,65 | 189,75 | 190,60 | -2,13% | 309.198,00 |
| 16.10.2025 | 193,80 | 194,75 | 191,30 | 194,75 | -0,36% | 357.777,00 |
| 15.10.2025 | 199,15 | 199,50 | 195,45 | 195,45 | -1,34% | 319.012,00 |
| 14.10.2025 | 195,30 | 198,10 | 193,00 | 198,10 | 2,14% | 386.933,00 |
| 13.10.2025 | 194,00 | 196,45 | 193,10 | 193,95 | 0,78% | 162.384,00 |
| 10.10.2025 | 193,80 | 194,60 | 191,45 | 192,45 | -1,03% | 317.141,00 |
| 09.10.2025 | 189,65 | 196,90 | 189,40 | 194,45 | 2,88% | 392.229,00 |
| 08.10.2025 | 185,00 | 189,25 | 184,70 | 189,00 | 1,29% | 367.775,00 |
| 07.10.2025 | 187,00 | 188,65 | 185,25 | 186,60 | -0,69% | 332.966,00 |
| 06.10.2025 | 188,45 | 189,65 | 186,80 | 187,90 | -0,08% | 247.543,00 |
| 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 | -2,45% | 380.169,00 |
| 11.09.2025 | 204,40 | 209,90 | 203,60 | 208,20 | 2,61% | 128.219,00 |
| 10.09.2025 | 201,70 | 203,00 | 200,60 | 202,90 | 0,45% | 44.492,00 |
| 09.09.2025 | 203,80 | 204,50 | 201,60 | 202,00 | -0,88% | 70.239,00 |
| 08.09.2025 | 199,55 | 204,30 | 199,55 | 203,80 | 2,75% | 71.311,00 |
| 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 | 0,69% | 246.615,00 |
| 21.08.2025 | 203,50 | 203,60 | 199,05 | 201,50 | -1,13% | 149.330,00 |
| 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 |