197,550€
-0,70%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 199,52 | 200,00 | 195,58 | 197,75 | -0,60% | 1.670,00 |
| 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 |
| 10.07.2025 | 206,10 | 206,10 | 204,10 | 204,90 | -0,53% | 1.070,00 |
| 09.07.2025 | 201,30 | 206,60 | 201,30 | 206,00 | 2,33% | 1.556,00 |
| 08.07.2025 | 199,95 | 202,30 | 199,80 | 201,30 | 1,23% | 1.029,00 |
| 07.07.2025 | 193,80 | 200,10 | 193,80 | 198,85 | 2,37% | 715,00 |
| 04.07.2025 | 194,55 | 194,55 | 191,95 | 194,25 | -1,15% | 112,00 |
| 03.07.2025 | 195,55 | 196,50 | 193,90 | 196,50 | 1,31% | 530,00 |
| 02.07.2025 | 192,25 | 194,25 | 192,25 | 193,95 | 0,13% | 685,00 |
| 01.07.2025 | 200,00 | 200,50 | 191,00 | 193,70 | -3,25% | 1.221,00 |
| 30.06.2025 | 200,50 | 201,00 | 197,45 | 200,20 | 0,50% | 1.265,00 |
| 27.06.2025 | 192,85 | 200,00 | 192,85 | 199,20 | 2,60% | 1.382,00 |
| 26.06.2025 | 190,85 | 194,15 | 190,30 | 194,15 | 1,17% | 635,00 |
| 25.06.2025 | 189,35 | 192,15 | 187,70 | 191,90 | 1,43% | 867,00 |
| 24.06.2025 | 180,85 | 191,00 | 180,85 | 189,20 | 6,11% | 1.333,00 |
| 23.06.2025 | 175,40 | 181,05 | 175,35 | 178,30 | 0,20% | 302,00 |
| 20.06.2025 | 174,65 | 177,95 | 173,50 | 177,95 | 2,86% | 82,00 |
| 19.06.2025 | 176,50 | 177,80 | 173,00 | 173,00 | -2,84% | 306,00 |
| 18.06.2025 | 177,05 | 179,30 | 177,05 | 178,05 | -0,03% | 282,00 |
| 17.06.2025 | 178,00 | 179,10 | 176,45 | 178,10 | -1,03% | 1.565,00 |
| 16.06.2025 | 175,00 | 180,55 | 174,60 | 179,95 | 1,84% | 308,00 |
| 13.06.2025 | 175,70 | 176,70 | 174,95 | 176,70 | -1,89% | 339,00 |
| 12.06.2025 | 177,80 | 180,10 | 177,80 | 180,10 | -0,33% | 231,00 |
| 11.06.2025 | 176,00 | 180,70 | 175,95 | 180,70 | 1,37% | 578,00 |
| 10.06.2025 | 180,05 | 180,40 | 178,15 | 178,25 | -1,79% | 1.284,00 |
| 09.06.2025 | 179,70 | 181,50 | 179,60 | 181,50 | 0,75% | 595,00 |
| 06.06.2025 | 181,20 | 181,20 | 179,85 | 180,15 | 0,08% | 348,00 |
| 05.06.2025 | 173,85 | 182,05 | 173,85 | 180,00 | 2,86% | 807,00 |
| 04.06.2025 | 172,40 | 175,00 | 172,40 | 175,00 | 2,04% | 584,00 |
| 03.06.2025 | 176,50 | 176,50 | 171,50 | 171,50 | -2,14% | 763,00 |
| 02.06.2025 | 172,00 | 175,45 | 171,00 | 175,25 | 1,48% | 382,00 |
| 30.05.2025 | 175,60 | 176,30 | 171,50 | 172,70 | -1,26% | 1.011,00 |
| 29.05.2025 | 178,70 | 178,70 | 174,50 | 174,90 | -1,16% | 330,00 |