119,400€
-0,75%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,42% | 371.684,00 |
| 21.11.2024 | 118,45 | 118,85 | 117,20 | 118,30 | 0,13% | 308.448,00 |
| 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 | -0,58% | 370.673,00 |
| 15.10.2024 | 98,86 | 99,02 | 96,74 | 97,02 | -1,16% | 322.987,00 |
| 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 |
| 27.09.2024 | 100,60 | 100,85 | 98,24 | 98,90 | -1,64% | 281.106,00 |
| 26.09.2024 | 99,24 | 100,55 | 99,06 | 100,55 | 2,29% | 379.571,00 |
| 25.09.2024 | 96,60 | 98,34 | 96,32 | 98,30 | 1,40% | 218.692,00 |
| 24.09.2024 | 99,00 | 99,12 | 96,74 | 96,94 | -1,02% | 166.977,00 |
| 23.09.2024 | 98,82 | 99,22 | 97,66 | 97,94 | -0,85% | 247.456,00 |
| 20.09.2024 | 99,90 | 100,00 | 98,34 | 98,78 | -1,22% | 1.257.465,00 |
| 19.09.2024 | 97,00 | 100,00 | 97,00 | 100,00 | 4,41% | 460.456,00 |
| 18.09.2024 | 95,52 | 95,94 | 94,76 | 95,78 | 0,55% | 259.802,00 |
| 17.09.2024 | 94,04 | 95,96 | 94,02 | 95,26 | 1,60% | 202.177,00 |
| 16.09.2024 | 92,82 | 93,96 | 92,48 | 93,76 | 0,73% | 185.993,00 |
| 13.09.2024 | 92,58 | 93,88 | 92,22 | 93,08 | 0,85% | 258.274,00 |
| 12.09.2024 | 91,60 | 92,84 | 91,22 | 92,30 | 1,56% | 302.997,00 |
| 11.09.2024 | 91,28 | 92,28 | 90,22 | 90,88 | 0,22% | 360.888,00 |
| 10.09.2024 | 91,10 | 91,62 | 90,24 | 90,68 | -1,39% | 332.196,00 |
| 09.09.2024 | 91,46 | 92,76 | 91,42 | 91,96 | 1,21% | 223.928,00 |
| 06.09.2024 | 91,38 | 92,96 | 90,70 | 90,86 | -1,05% | 356.839,00 |
| 05.09.2024 | 92,24 | 93,50 | 91,82 | 91,82 | -0,91% | 294.876,00 |
| 04.09.2024 | 92,70 | 93,58 | 92,16 | 92,66 | -1,95% | 313.670,00 |
| 03.09.2024 | 96,38 | 96,70 | 93,68 | 94,50 | -1,89% | 305.612,00 |
| 02.09.2024 | 96,00 | 96,36 | 94,96 | 96,32 | 0,69% | 176.550,00 |
| 30.08.2024 | 95,32 | 95,86 | 94,90 | 95,66 | 0,21% | 332.370,00 |
| 29.08.2024 | 94,18 | 95,46 | 94,14 | 95,46 | 1,29% | 229.088,00 |
| 28.08.2024 | 94,44 | 94,44 | 93,08 | 94,24 | 0,26% | 206.690,00 |
| 27.08.2024 | 94,10 | 94,82 | 93,70 | 94,00 | -0,13% | 259.905,00 |
| 26.08.2024 | 94,16 | 94,58 | 93,44 | 94,12 | -0,17% | 132.606,00 |
| 23.08.2024 | 92,96 | 94,64 | 92,90 | 94,28 | 1,84% | 323.734,00 |
| 22.08.2024 | 91,66 | 92,68 | 91,66 | 92,58 | 0,81% | 290.158,00 |
| 21.08.2024 | 91,06 | 91,92 | 90,96 | 91,84 | 0,92% | 202.696,00 |
| 20.08.2024 | 91,34 | 91,84 | 90,50 | 91,00 | -0,28% | 194.268,00 |
| 19.08.2024 | 90,90 | 91,60 | 90,30 | 91,26 | 0,68% | 198.797,00 |
| 16.08.2024 | 90,52 | 91,12 | 90,02 | 90,64 | 0,44% | 404.589,00 |
| 15.08.2024 | 89,18 | 90,32 | 88,46 | 90,24 | 1,26% | 318.797,00 |
| 14.08.2024 | 88,68 | 89,12 | 88,28 | 89,12 | 1,27% | 409.863,00 |
| 13.08.2024 | 88,04 | 88,52 | 87,48 | 88,00 | 0,41% | 329.778,00 |
| 12.08.2024 | 88,64 | 88,96 | 87,40 | 87,64 | -0,81% | 245.021,00 |
| 09.08.2024 | 88,04 | 89,08 | 87,84 | 88,36 | 0,23% | 273.620,00 |
| 08.08.2024 | 87,72 | 88,70 | 87,54 | 88,16 | -0,07% | 349.071,00 |
| 07.08.2024 | 86,76 | 89,58 | 86,58 | 88,22 | 1,64% | 538.555,00 |
| 06.08.2024 | 88,92 | 89,02 | 86,36 | 86,80 | -1,50% | 571.065,00 |
| 05.08.2024 | 86,98 | 88,84 | 85,60 | 88,12 | -1,74% | 526.107,00 |