221,050€
-0,07%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 199,77 | 204,30 | 199,20 | 203,45 | 2,83% | 563,00 |
| 05.09.2025 | 200,80 | 201,10 | 197,85 | 197,85 | -0,93% | 1.023,00 |
| 04.09.2025 | 194,85 | 201,70 | 193,50 | 199,70 | 4,01% | 471,00 |
| 03.09.2025 | 196,40 | 196,40 | 192,00 | 192,00 | -2,64% | 808,00 |
| 02.09.2025 | 201,50 | 203,40 | 195,00 | 197,20 | -2,09% | 666,00 |
| 01.09.2025 | 202,70 | 202,90 | 201,40 | 201,40 | -0,69% | 298,00 |
| 29.08.2025 | 202,20 | 203,30 | 201,50 | 202,80 | -0,15% | 247,00 |
| 28.08.2025 | 201,90 | 203,90 | 201,90 | 203,10 | 0,20% | 128,00 |
| 27.08.2025 | 204,50 | 204,50 | 201,90 | 202,70 | -1,31% | 464,00 |
| 26.08.2025 | 203,30 | 205,50 | 200,50 | 205,40 | 0,59% | 481,00 |
| 25.08.2025 | 203,20 | 204,30 | 202,70 | 204,20 | 1,44% | 304,00 |
| 22.08.2025 | 200,70 | 201,30 | 199,70 | 201,30 | -0,20% | 379,00 |
| 21.08.2025 | 203,40 | 204,40 | 199,40 | 201,70 | -0,15% | 501,00 |
| 20.08.2025 | 206,10 | 207,50 | 202,00 | 202,00 | -1,75% | 349,00 |
| 19.08.2025 | 206,30 | 208,00 | 205,60 | 205,60 | -0,58% | 325,00 |
| 18.08.2025 | 206,20 | 206,80 | 204,80 | 206,80 | 0,44% | 275,00 |
| 15.08.2025 | 209,10 | 209,10 | 205,90 | 205,90 | 0,00% | 3.000,00 |
| 14.08.2025 | 205,60 | 209,00 | 205,60 | 205,90 | 0,24% | 293,00 |
| 13.08.2025 | 208,60 | 208,60 | 204,40 | 205,40 | -1,30% | 784,00 |
| 12.08.2025 | 206,40 | 208,10 | 204,00 | 208,10 | 1,31% | 124,00 |
| 11.08.2025 | 214,00 | 214,00 | 203,70 | 205,40 | -2,65% | 620,00 |
| 08.08.2025 | 207,20 | 211,00 | 206,70 | 211,00 | 2,28% | 1.253,00 |
| 07.08.2025 | 196,60 | 207,80 | 196,60 | 206,30 | 5,31% | 989,00 |
| 06.08.2025 | 194,00 | 198,10 | 194,00 | 195,90 | 1,37% | 92,00 |
| 05.08.2025 | 196,95 | 198,65 | 193,25 | 193,25 | -2,00% | 1.212,00 |
| 04.08.2025 | 194,40 | 197,50 | 192,00 | 197,20 | 1,94% | 843,00 |
| 01.08.2025 | 201,40 | 201,40 | 191,20 | 193,45 | -4,47% | 742,00 |
| 31.07.2025 | 197,35 | 203,10 | 197,35 | 202,50 | 1,84% | 409,00 |
| 30.07.2025 | 197,00 | 200,80 | 197,00 | 198,85 | 1,64% | 826,00 |
| 29.07.2025 | 197,40 | 197,50 | 195,65 | 195,65 | -0,41% | 172,00 |
| 28.07.2025 | 199,90 | 200,60 | 195,10 | 196,45 | -1,16% | 426,00 |
| 25.07.2025 | 198,15 | 198,75 | 197,10 | 198,75 | 0,18% | 281,00 |
| 24.07.2025 | 202,50 | 202,50 | 197,95 | 198,40 | -1,34% | 319,00 |
| 23.07.2025 | 198,30 | 201,10 | 198,30 | 201,10 | 3,93% | 667,00 |
| 22.07.2025 | 196,60 | 198,70 | 193,50 | 193,50 | -2,27% | 866,00 |
| 21.07.2025 | 197,55 | 199,90 | 197,55 | 198,00 | 0,23% | 188,00 |
| 18.07.2025 | 199,55 | 200,60 | 197,55 | 197,55 | -0,85% | 70,00 |
| 17.07.2025 | 199,90 | 200,00 | 198,95 | 199,25 | 0,25% | 186,00 |
| 16.07.2025 | 200,90 | 201,20 | 198,75 | 198,75 | -2,33% | 184,00 |
| 15.07.2025 | 203,30 | 203,80 | 202,10 | 203,50 | 0,99% | 229,00 |
| 14.07.2025 | 200,30 | 203,50 | 200,30 | 201,50 | -0,98% | 306,00 |
| 11.07.2025 | 203,30 | 204,50 | 200,90 | 203,50 | -0,68% | 344,00 |