173,500€
3,71%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 168,20 | 173,00 | 168,20 | 173,00 | 3,41% | 2.306,00 |
| 24.04.2025 | 165,00 | 167,30 | 163,00 | 167,30 | 1,24% | 929,00 |
| 23.04.2025 | 164,10 | 165,30 | 163,60 | 165,25 | 1,50% | 403,00 |
| 22.04.2025 | 160,00 | 162,80 | 159,00 | 162,80 | 0,15% | 2.291,00 |
| 17.04.2025 | 166,50 | 166,50 | 159,00 | 162,55 | -0,21% | 742,00 |
| 16.04.2025 | 165,50 | 165,50 | 162,45 | 162,90 | -1,66% | 634,00 |
| 15.04.2025 | 159,85 | 167,55 | 158,50 | 165,65 | 3,43% | 907,00 |
| 14.04.2025 | 160,00 | 160,15 | 158,35 | 160,15 | 2,36% | 682,00 |
| 11.04.2025 | 155,50 | 156,50 | 151,00 | 156,45 | 0,55% | 298,00 |
| 10.04.2025 | 165,00 | 170,50 | 152,00 | 155,60 | -5,84% | 1.805,00 |
| 09.04.2025 | 146,70 | 165,25 | 144,90 | 165,25 | 12,38% | 710,00 |
| 08.04.2025 | 146,65 | 154,85 | 146,65 | 147,05 | -0,31% | 1.973,00 |
| 07.04.2025 | 140,00 | 149,80 | 135,00 | 147,50 | -1,67% | 6.785,00 |
| 04.04.2025 | 159,20 | 159,65 | 148,00 | 150,00 | -6,69% | 1.960,00 |
| 03.04.2025 | 159,90 | 162,10 | 157,70 | 160,75 | -2,55% | 1.184,00 |
| 02.04.2025 | 161,75 | 166,80 | 160,00 | 164,95 | 2,23% | 394,00 |
| 01.04.2025 | 158,70 | 162,15 | 158,70 | 161,35 | 1,67% | 831,00 |
| 31.03.2025 | 159,80 | 159,80 | 156,80 | 158,70 | -2,61% | 2.771,00 |
| 28.03.2025 | 166,00 | 167,05 | 161,50 | 162,95 | -2,25% | 1.490,00 |
| 27.03.2025 | 176,00 | 176,00 | 165,00 | 166,70 | -4,82% | 1.852,00 |
| 26.03.2025 | 180,30 | 182,50 | 175,15 | 175,15 | -3,50% | 409,00 |
| 25.03.2025 | 177,00 | 181,55 | 176,50 | 181,50 | 2,48% | 5.371,00 |
| 24.03.2025 | 178,00 | 178,00 | 176,10 | 177,10 | -0,25% | 1.360,00 |
| 21.03.2025 | 176,05 | 177,55 | 174,25 | 177,55 | -0,22% | 722,00 |
| 20.03.2025 | 180,80 | 180,80 | 174,75 | 177,95 | -1,69% | 1.170,00 |
| 19.03.2025 | 174,60 | 181,00 | 171,55 | 181,00 | 3,96% | 5.963,00 |
| 18.03.2025 | 179,00 | 179,50 | 173,10 | 174,10 | -2,71% | 3.760,00 |
| 17.03.2025 | 176,00 | 179,55 | 172,95 | 178,95 | 2,40% | 6.845,00 |
| 14.03.2025 | 168,15 | 175,65 | 166,25 | 174,75 | 4,64% | 2.631,00 |
| 13.03.2025 | 163,50 | 167,00 | 163,00 | 167,00 | 1,52% | 887,00 |
| 12.03.2025 | 160,90 | 165,90 | 159,75 | 164,50 | 2,81% | 4.104,00 |
| 11.03.2025 | 162,05 | 163,00 | 154,95 | 160,00 | 0,34% | 2.870,00 |
| 10.03.2025 | 169,50 | 169,50 | 156,00 | 159,45 | -5,37% | 7.472,00 |
| 07.03.2025 | 165,65 | 169,50 | 164,35 | 168,50 | 2,65% | 3.221,00 |
| 06.03.2025 | 170,00 | 177,00 | 164,15 | 164,15 | -3,10% | 7.278,00 |
| 05.03.2025 | 151,50 | 169,40 | 150,00 | 169,40 | 13,27% | 11.435,00 |
| 04.03.2025 | 153,00 | 153,00 | 142,15 | 149,55 | 0,57% | 3.490,00 |
| 03.03.2025 | 147,80 | 149,85 | 144,90 | 148,70 | 4,72% | 1.513,00 |
| 28.02.2025 | 142,15 | 145,25 | 141,55 | 142,00 | -0,77% | 6.250,00 |
| 27.02.2025 | 146,70 | 146,70 | 142,65 | 143,10 | -2,32% | 491,00 |
| 26.02.2025 | 143,85 | 148,65 | 143,85 | 146,50 | 1,49% | 964,00 |
| 25.02.2025 | 133,00 | 144,35 | 128,00 | 144,35 | 6,02% | 1.694,00 |
| 24.02.2025 | 140,20 | 140,20 | 136,15 | 136,15 | -1,84% | 261,00 |
| 21.02.2025 | 137,30 | 139,50 | 137,30 | 138,70 | 1,39% | 185,00 |
| 20.02.2025 | 140,50 | 141,40 | 136,80 | 136,80 | -2,53% | 962,00 |
| 19.02.2025 | 145,55 | 147,25 | 138,95 | 140,35 | -6,31% | 3.356,00 |
| 18.02.2025 | 147,95 | 150,00 | 147,10 | 149,80 | 0,94% | 489,00 |
| 17.02.2025 | 147,00 | 148,40 | 146,10 | 148,40 | 0,37% | 916,00 |
| 14.02.2025 | 146,00 | 148,25 | 146,00 | 147,85 | 1,58% | 375,00 |
| 13.02.2025 | 147,00 | 147,40 | 143,00 | 145,55 | -15,48% | 1.027,00 |
| 12.02.2025 | 145,85 | 172,20 | 141,75 | 172,20 | 18,11% | 695,00 |
| 11.02.2025 | 145,95 | 146,20 | 144,80 | 145,80 | -0,58% | 274,00 |
| 10.02.2025 | 145,75 | 146,65 | 144,85 | 146,65 | 1,14% | 399,00 |
| 07.02.2025 | 143,30 | 145,75 | 143,30 | 145,00 | 0,97% | 888,00 |
| 06.02.2025 | 137,25 | 144,05 | 137,15 | 143,60 | 6,10% | 788,00 |
| 05.02.2025 | 134,50 | 135,50 | 133,65 | 135,35 | 0,00% | 359,00 |
| 04.02.2025 | 134,55 | 135,80 | 134,25 | 135,35 | 0,22% | 620,00 |
| 03.02.2025 | 132,10 | 135,55 | 132,10 | 135,05 | -1,42% | 436,00 |
| 31.01.2025 | 136,15 | 137,15 | 136,05 | 137,00 | 0,37% | 166,00 |
| 30.01.2025 | 134,75 | 137,95 | 134,75 | 136,50 | 0,96% | 1.231,00 |
| 29.01.2025 | 134,35 | 136,00 | 134,35 | 135,20 | 0,26% | 64,00 |
| 28.01.2025 | 134,80 | 134,85 | 133,30 | 134,85 | -0,15% | 71,00 |
| 27.01.2025 | 135,40 | 135,40 | 134,30 | 135,05 | -1,64% | 833,00 |
| 24.01.2025 | 134,50 | 137,30 | 134,50 | 137,30 | 2,04% | 365,00 |
| 23.01.2025 | 132,50 | 134,55 | 132,50 | 134,55 | 0,75% | 179,00 |
| 22.01.2025 | 132,65 | 134,05 | 132,10 | 133,55 | 0,72% | 207,00 |
| 21.01.2025 | 130,35 | 132,60 | 129,45 | 132,60 | 1,65% | 214,00 |
| 20.01.2025 | 129,05 | 130,45 | 129,05 | 130,45 | 0,62% | 269,00 |
| 17.01.2025 | 125,70 | 129,65 | 125,45 | 129,65 | 2,86% | 666,00 |
| 16.01.2025 | 127,50 | 127,50 | 125,10 | 126,05 | -1,25% | 122,00 |
| 15.01.2025 | 123,20 | 127,70 | 123,20 | 127,65 | 2,49% | 109,00 |
| 14.01.2025 | 123,80 | 124,60 | 123,20 | 124,55 | 0,89% | 180,00 |
| 13.01.2025 | 125,90 | 125,90 | 123,45 | 123,45 | -2,37% | 419,00 |
| 10.01.2025 | 127,95 | 128,15 | 126,45 | 126,45 | -1,02% | 704,00 |
| 09.01.2025 | 125,05 | 127,85 | 124,55 | 127,75 | 2,16% | 212,00 |
| 08.01.2025 | 120,75 | 125,80 | 120,75 | 125,05 | 3,95% | 643,00 |
| 07.01.2025 | 122,10 | 123,80 | 120,30 | 120,30 | -1,84% | 515,00 |
| 06.01.2025 | 120,15 | 122,55 | 119,60 | 122,55 | 1,96% | 387,00 |
| 03.01.2025 | 120,20 | 120,40 | 120,20 | 120,20 | 0,08% | 63,00 |
| 02.01.2025 | 119,25 | 120,55 | 119,20 | 120,10 | 0,38% | 443,00 |
| 30.12.2024 | 120,60 | 120,60 | 119,65 | 119,65 | -0,79% | 28,00 |
| 27.12.2024 | 120,60 | 120,60 | 120,60 | 120,60 | 0,12% | 30,00 |
| 23.12.2024 | 118,95 | 120,45 | 118,95 | 120,45 | 1,05% | 1.000,00 |
| 20.12.2024 | 118,60 | 119,20 | 118,00 | 119,20 | -0,96% | 230,00 |
| 19.12.2024 | 121,10 | 121,55 | 120,15 | 120,35 | -2,35% | 557,00 |
| 18.12.2024 | 123,15 | 123,25 | 122,55 | 123,25 | -0,16% | 211,00 |
| 17.12.2024 | 123,10 | 123,45 | 122,15 | 123,45 | -0,04% | 1.025,00 |
| 16.12.2024 | 124,30 | 124,70 | 123,50 | 123,50 | -1,20% | 193,00 |
| 13.12.2024 | 125,40 | 126,00 | 125,00 | 125,00 | -0,64% | 102,00 |
| 12.12.2024 | 126,95 | 127,05 | 125,80 | 125,80 | -0,83% | 5.720,00 |
| 11.12.2024 | 123,80 | 126,85 | 122,50 | 126,85 | 2,63% | 1.151,00 |
| 10.12.2024 | 121,40 | 124,65 | 121,40 | 123,60 | 0,86% | 702,00 |
| 09.12.2024 | 122,35 | 122,95 | 122,15 | 122,55 | -0,04% | 637,00 |
| 06.12.2024 | 123,25 | 123,25 | 122,20 | 122,60 | -0,81% | 297,00 |
| 05.12.2024 | 120,75 | 123,60 | 120,75 | 123,60 | 2,32% | 233,00 |
| 04.12.2024 | 124,10 | 124,20 | 120,65 | 120,80 | -0,98% | 573,00 |
| 03.12.2024 | 119,90 | 122,25 | 119,90 | 122,00 | 1,62% | 1.352,00 |
| 02.12.2024 | 120,05 | 120,05 | 120,05 | 120,05 | 0,88% | 15,00 |
| 29.11.2024 | 118,85 | 119,35 | 118,50 | 119,00 | -0,04% | 41,00 |
| 28.11.2024 | 117,80 | 119,10 | 117,80 | 119,05 | 1,75% | 85,00 |