232,400€
0,61%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 228,70 | 232,50 | 227,75 | 232,00 | 0,43% | 152,00 |
| 30.01.2026 | 230,90 | 232,00 | 230,50 | 231,00 | -0,09% | 319,00 |
| 29.01.2026 | 234,30 | 236,50 | 230,20 | 231,20 | -1,83% | 864,00 |
| 28.01.2026 | 239,00 | 239,80 | 230,00 | 235,50 | -2,04% | 721,00 |
| 27.01.2026 | 237,90 | 240,90 | 237,00 | 240,40 | 0,54% | 976,00 |
| 26.01.2026 | 237,10 | 241,90 | 237,10 | 239,10 | 0,50% | 232,00 |
| 23.01.2026 | 237,80 | 237,90 | 235,00 | 237,90 | -0,17% | 336,00 |
| 22.01.2026 | 232,00 | 240,30 | 232,00 | 238,30 | 2,49% | 929,00 |
| 21.01.2026 | 226,50 | 232,50 | 225,20 | 232,50 | 2,02% | 519,00 |
| 20.01.2026 | 230,10 | 230,10 | 227,90 | 227,90 | -1,60% | 425,00 |
| 19.01.2026 | 227,00 | 233,30 | 225,10 | 231,60 | 0,30% | 643,00 |
| 16.01.2026 | 233,60 | 233,80 | 230,90 | 230,90 | -1,24% | 321,00 |
| 15.01.2026 | 231,70 | 234,20 | 231,00 | 233,80 | 1,65% | 461,00 |
| 14.01.2026 | 228,20 | 232,20 | 228,20 | 230,00 | 0,09% | 357,00 |
| 13.01.2026 | 234,50 | 234,50 | 227,30 | 229,80 | -2,42% | 587,00 |
| 12.01.2026 | 231,30 | 235,50 | 228,00 | 235,50 | 1,51% | 7.298,00 |
| 09.01.2026 | 232,90 | 232,90 | 229,00 | 232,00 | 0,35% | 995,00 |
| 08.01.2026 | 227,90 | 232,10 | 226,10 | 231,20 | 0,48% | 1.359,00 |
| 07.01.2026 | 223,20 | 232,00 | 223,20 | 230,10 | 2,91% | 689,00 |
| 06.01.2026 | 221,80 | 226,20 | 219,20 | 223,60 | 0,45% | 395,00 |
| 05.01.2026 | 222,40 | 223,80 | 220,30 | 222,60 | 0,13% | 809,00 |
| 02.01.2026 | 222,90 | 224,60 | 221,20 | 222,30 | -0,40% | 216,00 |
| 30.12.2025 | 223,00 | 223,20 | 221,80 | 223,20 | 1,00% | 481,00 |
| 29.12.2025 | 221,70 | 222,80 | 221,00 | 221,00 | -0,05% | 332,00 |
| 23.12.2025 | 219,30 | 221,50 | 219,30 | 221,10 | 0,91% | 157,00 |
| 22.12.2025 | 220,10 | 221,00 | 219,10 | 219,10 | -0,72% | 268,00 |
| 19.12.2025 | 219,10 | 223,90 | 219,10 | 220,70 | 0,59% | 490,00 |
| 18.12.2025 | 216,10 | 219,40 | 214,30 | 219,40 | 1,53% | 441,00 |
| 17.12.2025 | 222,90 | 222,90 | 215,60 | 216,10 | -3,44% | 1.194,00 |
| 16.12.2025 | 221,90 | 225,30 | 221,90 | 223,80 | 0,36% | 770,00 |
| 15.12.2025 | 222,90 | 225,00 | 222,80 | 223,00 | -0,31% | 450,00 |
| 12.12.2025 | 224,80 | 225,90 | 223,70 | 223,70 | -0,40% | 318,00 |
| 11.12.2025 | 216,80 | 226,50 | 216,80 | 224,60 | 4,03% | 1.659,00 |
| 10.12.2025 | 216,70 | 217,90 | 214,60 | 215,90 | -2,17% | 300,00 |
| 09.12.2025 | 221,60 | 221,60 | 219,40 | 220,70 | -0,63% | 714,00 |
| 08.12.2025 | 218,60 | 222,10 | 217,80 | 222,10 | 0,95% | 422,00 |
| 05.12.2025 | 217,40 | 220,50 | 217,40 | 220,00 | 0,69% | 518,00 |
| 04.12.2025 | 217,30 | 219,00 | 215,20 | 218,50 | -0,09% | 302,00 |
| 03.12.2025 | 218,30 | 219,90 | 216,70 | 218,70 | 0,74% | 296,00 |
| 02.12.2025 | 218,20 | 219,70 | 215,90 | 217,10 | -0,64% | 261,00 |
| 01.12.2025 | 221,20 | 221,20 | 216,60 | 218,50 | -1,31% | 162,00 |
| 28.11.2025 | 221,80 | 221,80 | 219,70 | 221,40 | 0,09% | 376,00 |
| 27.11.2025 | 221,30 | 222,40 | 219,80 | 221,20 | 0,00% | 244,00 |
| 26.11.2025 | 223,40 | 223,50 | 221,00 | 221,20 | -0,41% | 753,00 |
| 25.11.2025 | 208,10 | 223,40 | 208,10 | 222,10 | 6,52% | 2.801,00 |
| 24.11.2025 | 209,10 | 209,70 | 205,50 | 208,50 | 0,92% | 543,00 |
| 21.11.2025 | 207,20 | 209,90 | 204,80 | 206,60 | -1,62% | 1.059,00 |
| 20.11.2025 | 215,10 | 215,90 | 210,00 | 210,00 | -1,69% | 972,00 |
| 19.11.2025 | 206,80 | 216,00 | 206,80 | 213,60 | 2,45% | 525,00 |
| 18.11.2025 | 208,10 | 209,20 | 206,00 | 208,50 | -0,81% | 410,00 |
| 17.11.2025 | 213,00 | 214,70 | 210,00 | 210,20 | 0,57% | 471,00 |
| 14.11.2025 | 213,20 | 213,20 | 206,80 | 209,00 | -1,14% | 548,00 |
| 13.11.2025 | 214,00 | 217,00 | 211,40 | 211,40 | -0,94% | 558,00 |
| 12.11.2025 | 206,40 | 214,80 | 206,40 | 213,40 | 4,25% | 799,00 |
| 11.11.2025 | 200,40 | 208,80 | 200,40 | 204,70 | 1,39% | 666,00 |
| 10.11.2025 | 200,00 | 201,90 | 200,00 | 201,90 | 3,59% | 182,00 |
| 07.11.2025 | 198,05 | 198,05 | 194,80 | 194,90 | -2,18% | 208,00 |
| 06.11.2025 | 205,00 | 205,00 | 196,65 | 199,25 | -4,07% | 447,00 |
| 05.11.2025 | 200,90 | 207,70 | 200,90 | 207,70 | 2,87% | 294,00 |
| 04.11.2025 | 200,00 | 201,90 | 198,70 | 201,90 | 0,00% | 240,00 |
| 03.11.2025 | 204,10 | 204,30 | 201,70 | 201,90 | 0,05% | 250,00 |
| 31.10.2025 | 201,70 | 202,10 | 201,60 | 201,80 | -0,79% | 155,00 |
| 30.10.2025 | 204,00 | 205,00 | 202,50 | 203,40 | -0,15% | 958,00 |
| 29.10.2025 | 201,10 | 205,00 | 201,10 | 203,70 | 0,69% | 618,00 |
| 28.10.2025 | 201,00 | 202,30 | 200,10 | 202,30 | 1,15% | 184,00 |
| 27.10.2025 | 199,95 | 200,70 | 199,05 | 200,00 | 0,68% | 321,00 |
| 24.10.2025 | 192,75 | 198,65 | 192,75 | 198,65 | 2,95% | 896,00 |
| 23.10.2025 | 193,70 | 193,70 | 190,70 | 192,95 | -1,10% | 346,00 |
| 22.10.2025 | 194,40 | 195,50 | 192,05 | 195,10 | 1,01% | 432,00 |
| 21.10.2025 | 193,75 | 194,00 | 193,15 | 193,15 | -0,97% | 227,00 |
| 20.10.2025 | 192,85 | 195,05 | 192,85 | 195,05 | 1,91% | 74,00 |
| 17.10.2025 | 193,15 | 194,20 | 189,85 | 191,40 | -0,93% | 295,00 |
| 16.10.2025 | 195,20 | 195,45 | 191,60 | 193,20 | -0,64% | 401,00 |
| 15.10.2025 | 200,00 | 200,00 | 194,45 | 194,45 | -2,26% | 2.129,00 |
| 14.10.2025 | 195,00 | 198,95 | 193,20 | 198,95 | 2,76% | 601,00 |
| 13.10.2025 | 195,00 | 195,10 | 193,60 | 193,60 | 0,57% | 413,00 |
| 10.10.2025 | 195,00 | 195,00 | 191,85 | 192,50 | -1,28% | 557,00 |
| 09.10.2025 | 189,20 | 196,85 | 189,20 | 195,00 | 3,31% | 566,00 |
| 08.10.2025 | 185,85 | 188,75 | 183,65 | 188,75 | 1,29% | 340,00 |
| 07.10.2025 | 187,25 | 188,05 | 185,00 | 186,35 | -0,40% | 484,00 |
| 06.10.2025 | 188,50 | 189,00 | 187,10 | 187,10 | -1,03% | 886,00 |
| 03.10.2025 | 191,85 | 191,85 | 187,80 | 189,05 | -0,53% | 260,00 |
| 02.10.2025 | 192,45 | 192,45 | 190,05 | 190,05 | -1,48% | 10.398,00 |
| 01.10.2025 | 190,45 | 193,05 | 190,45 | 192,90 | 0,39% | 114,00 |
| 30.09.2025 | 188,50 | 192,15 | 188,35 | 192,15 | 1,48% | 150,00 |
| 29.09.2025 | 196,95 | 197,60 | 186,90 | 189,35 | -2,40% | 355,00 |
| 26.09.2025 | 192,80 | 195,65 | 192,80 | 194,00 | 0,81% | 362,00 |
| 25.09.2025 | 197,70 | 198,95 | 187,95 | 192,45 | -2,70% | 487,00 |
| 24.09.2025 | 196,35 | 198,25 | 196,35 | 197,80 | 1,46% | 587,00 |
| 23.09.2025 | 201,50 | 201,50 | 194,95 | 194,95 | -3,30% | 1.068,00 |
| 22.09.2025 | 202,50 | 202,80 | 199,85 | 201,60 | -0,54% | 227,00 |
| 19.09.2025 | 201,80 | 202,70 | 201,80 | 202,70 | -0,10% | 45,00 |
| 18.09.2025 | 199,95 | 202,90 | 199,95 | 202,90 | 1,70% | 919,00 |
| 17.09.2025 | 199,30 | 200,30 | 198,00 | 199,50 | -0,75% | 402,00 |
| 16.09.2025 | 204,20 | 204,20 | 198,80 | 201,00 | -1,71% | 830,00 |
| 15.09.2025 | 203,00 | 206,20 | 203,00 | 204,50 | 1,09% | 323,00 |
| 12.09.2025 | 209,30 | 209,80 | 202,30 | 202,30 | -2,60% | 589,00 |
| 11.09.2025 | 204,15 | 210,00 | 203,00 | 207,70 | 2,62% | 290,00 |
| 10.09.2025 | 202,00 | 203,60 | 201,40 | 202,40 | -0,44% | 233,00 |
| 09.09.2025 | 203,15 | 204,30 | 201,50 | 203,30 | -0,07% | 121,00 |