190,075€
2,14%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 185,20 | 193,50 | 185,20 | 190,10 | 2,15% | 536,00 |
| 09.04.2026 | 184,70 | 186,10 | 184,20 | 186,10 | 1,11% | 160,00 |
| 08.04.2026 | 185,45 | 186,85 | 182,15 | 184,05 | 7,79% | 1.425,00 |
| 07.04.2026 | 181,35 | 181,35 | 169,40 | 170,75 | -4,10% | 1.661,00 |
| 02.04.2026 | 179,40 | 179,40 | 174,50 | 178,05 | -2,84% | 232,00 |
| 01.04.2026 | 183,90 | 185,95 | 182,80 | 183,25 | 2,03% | 403,00 |
| 31.03.2026 | 180,65 | 181,15 | 177,95 | 179,60 | 0,22% | 290,00 |
| 30.03.2026 | 175,85 | 181,05 | 175,85 | 179,20 | 1,70% | 4.948,00 |
| 27.03.2026 | 179,85 | 179,85 | 175,75 | 176,20 | -2,00% | 778,00 |
| 26.03.2026 | 180,20 | 180,45 | 179,25 | 179,80 | -1,94% | 341,00 |
| 25.03.2026 | 181,00 | 183,35 | 179,25 | 183,35 | 1,64% | 1.689,00 |
| 24.03.2026 | 178,05 | 180,40 | 177,20 | 180,40 | 0,06% | 467,00 |
| 23.03.2026 | 166,50 | 181,20 | 165,80 | 180,30 | 6,62% | 1.956,00 |
| 20.03.2026 | 167,95 | 174,25 | 167,95 | 169,10 | 1,50% | 1.341,00 |
| 19.03.2026 | 168,75 | 168,75 | 164,75 | 166,60 | -1,91% | 1.856,00 |
| 18.03.2026 | 174,55 | 175,95 | 169,85 | 169,85 | -0,09% | 1.345,00 |
| 17.03.2026 | 165,65 | 170,00 | 164,50 | 170,00 | 1,98% | 2.321,00 |
| 16.03.2026 | 161,35 | 166,70 | 161,35 | 166,70 | 3,32% | 1.180,00 |
| 13.03.2026 | 162,20 | 163,00 | 159,60 | 161,35 | -0,80% | 1.279,00 |
| 12.03.2026 | 167,55 | 169,65 | 160,55 | 162,65 | -4,86% | 2.073,00 |
| 11.03.2026 | 175,20 | 176,00 | 169,25 | 170,95 | -1,98% | 640,00 |
| 10.03.2026 | 175,05 | 179,30 | 174,20 | 174,40 | 0,03% | 2.414,00 |
| 09.03.2026 | 167,00 | 174,35 | 163,30 | 174,35 | 0,20% | 4.657,00 |
| 06.03.2026 | 180,00 | 180,60 | 173,25 | 174,00 | -4,11% | 1.040,00 |
| 05.03.2026 | 184,60 | 185,80 | 179,20 | 181,45 | 0,55% | 2.151,00 |
| 04.03.2026 | 179,70 | 181,55 | 178,05 | 180,45 | -0,28% | 2.366,00 |
| 03.03.2026 | 182,00 | 182,00 | 175,75 | 180,95 | -1,63% | 4.518,00 |
| 02.03.2026 | 183,50 | 185,50 | 180,70 | 183,95 | -2,88% | 1.640,00 |
| 27.02.2026 | 192,00 | 192,60 | 188,35 | 189,40 | -0,24% | 803,00 |
| 26.02.2026 | 199,40 | 199,40 | 187,00 | 189,85 | -4,55% | 2.334,00 |
| 25.02.2026 | 194,80 | 201,60 | 192,75 | 198,90 | -1,04% | 992,00 |
| 24.02.2026 | 203,70 | 203,70 | 200,20 | 201,00 | -1,71% | 182,00 |
| 23.02.2026 | 205,30 | 207,90 | 203,60 | 204,50 | -0,78% | 2.713,00 |
| 20.02.2026 | 204,90 | 208,50 | 204,90 | 206,10 | -0,43% | 1.236,00 |
| 19.02.2026 | 204,70 | 207,00 | 201,50 | 207,00 | 1,77% | 1.449,00 |
| 18.02.2026 | 196,80 | 204,30 | 196,80 | 203,40 | 4,55% | 1.925,00 |
| 17.02.2026 | 192,05 | 194,55 | 191,30 | 194,55 | 0,62% | 1.816,00 |
| 16.02.2026 | 188,30 | 193,55 | 188,00 | 193,35 | 2,85% | 3.931,00 |
| 13.02.2026 | 192,35 | 193,60 | 182,75 | 188,00 | -2,34% | 1.308,00 |
| 12.02.2026 | 214,30 | 214,30 | 188,65 | 192,50 | -10,21% | 3.090,00 |
| 11.02.2026 | 216,90 | 216,90 | 214,00 | 214,40 | -1,61% | 600,00 |
| 10.02.2026 | 219,40 | 220,20 | 215,90 | 217,90 | -1,09% | 281,00 |
| 09.02.2026 | 216,90 | 221,10 | 216,90 | 220,30 | 1,80% | 1.383,00 |
| 06.02.2026 | 212,70 | 216,40 | 211,10 | 216,40 | 2,17% | 782,00 |
| 05.02.2026 | 214,80 | 217,70 | 204,70 | 211,80 | -1,35% | 2.727,00 |
| 04.02.2026 | 230,00 | 230,00 | 212,40 | 214,70 | -6,65% | 1.428,00 |
| 03.02.2026 | 236,40 | 237,00 | 229,50 | 230,00 | -2,54% | 40.490,00 |
| 02.02.2026 | 228,00 | 236,00 | 228,00 | 236,00 | 2,16% | 1.005,00 |
| 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 |