147,500€
1,65%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 146,50 | 147,60 | 143,05 | 147,33 | 1,53% | 420,00 |
| 20.10.2026 | 143,40 | 146,40 | 142,95 | 145,10 | 0,14% | 82,00 |
| 19.10.2026 | 145,60 | 146,10 | 143,70 | 144,90 | 1,40% | 460,00 |
| 16.10.2026 | 142,15 | 145,10 | 142,15 | 142,90 | 1,03% | 404,00 |
| 15.10.2026 | 139,85 | 141,55 | 139,85 | 141,45 | 0,57% | 200,00 |
| 14.10.2026 | 142,25 | 143,40 | 140,65 | 140,65 | -1,95% | 277,00 |
| 13.10.2026 | 142,00 | 143,45 | 142,00 | 143,45 | 0,60% | 2.310,00 |
| 12.10.2026 | 144,45 | 144,45 | 142,60 | 142,60 | -0,28% | 1.074,00 |
| 09.10.2026 | 142,65 | 144,20 | 142,65 | 143,00 | 1,85% | 242,00 |
| 08.10.2026 | 140,85 | 140,85 | 139,15 | 140,40 | -0,92% | 1.326,00 |
| 07.10.2026 | 145,20 | 146,30 | 141,70 | 141,70 | -3,70% | 519,00 |
| 06.10.2026 | 146,95 | 148,00 | 146,00 | 147,15 | 0,79% | 548,00 |
| 05.10.2026 | 148,35 | 148,35 | 146,00 | 146,00 | -1,28% | 110,00 |
| 02.10.2026 | 145,95 | 147,90 | 144,80 | 147,90 | 0,41% | 235,00 |
| 01.10.2026 | 140,85 | 147,30 | 138,00 | 147,30 | 3,73% | 784,00 |
| 30.09.2026 | 144,55 | 144,85 | 141,35 | 142,00 | -1,93% | 860,00 |
| 29.09.2026 | 143,60 | 146,60 | 143,00 | 144,80 | 0,49% | 1.195,00 |
| 28.09.2026 | 144,10 | 145,80 | 144,10 | 144,10 | 0,45% | 501,00 |
| 25.09.2026 | 143,85 | 145,70 | 143,45 | 143,45 | -1,58% | 594,00 |
| 24.09.2026 | 144,45 | 145,75 | 143,00 | 145,75 | -0,27% | 1.139,00 |
| 23.09.2026 | 148,90 | 148,90 | 144,65 | 146,15 | -1,35% | 2.097,00 |
| 22.09.2026 | 145,15 | 148,15 | 144,00 | 148,15 | 2,74% | 2.820,00 |
| 21.09.2026 | 144,95 | 145,50 | 143,65 | 144,20 | 0,17% | 295,00 |
| 18.09.2026 | 146,45 | 146,45 | 143,95 | 143,95 | -1,61% | 152,00 |
| 17.09.2026 | 149,35 | 150,15 | 146,00 | 146,30 | -1,91% | 649,00 |
| 16.09.2026 | 148,80 | 149,60 | 148,80 | 149,15 | -0,73% | 538,00 |
| 15.09.2026 | 149,45 | 150,25 | 148,65 | 150,25 | -0,33% | 185,00 |
| 14.09.2026 | 153,80 | 153,80 | 147,10 | 150,75 | -2,36% | 706,00 |
| 11.09.2026 | 154,00 | 155,30 | 154,00 | 154,40 | -0,39% | 447,00 |
| 10.09.2026 | 158,60 | 158,90 | 155,00 | 155,00 | -1,37% | 821,00 |
| 09.09.2026 | 161,05 | 161,05 | 156,00 | 157,15 | -3,26% | 424,00 |
| 08.09.2026 | 164,65 | 164,65 | 161,10 | 162,45 | -2,40% | 237,00 |
| 07.09.2026 | 167,00 | 167,00 | 164,85 | 166,45 | -0,36% | 28,00 |
| 04.09.2026 | 163,60 | 167,30 | 163,60 | 167,05 | 2,64% | 14,00 |
| 03.09.2026 | 161,90 | 164,95 | 161,90 | 162,75 | 1,06% | 303,00 |
| 02.09.2026 | 162,35 | 163,75 | 161,05 | 161,05 | -1,74% | 155,00 |
| 01.09.2026 | 164,30 | 164,95 | 161,75 | 163,90 | -0,67% | 970,00 |
| 31.08.2026 | 168,60 | 168,95 | 165,00 | 165,00 | -4,18% | 187,00 |
| 28.08.2026 | 167,80 | 172,20 | 167,80 | 172,20 | 2,53% | 1.075,00 |
| 27.08.2026 | 172,00 | 172,00 | 167,85 | 167,95 | -0,74% | 217,00 |
| 26.08.2026 | 161,40 | 171,95 | 161,40 | 169,20 | 4,35% | 414,00 |
| 25.08.2026 | 159,85 | 162,40 | 159,85 | 162,15 | 1,25% | 434,00 |
| 24.08.2026 | 160,00 | 160,15 | 159,85 | 160,15 | 0,72% | 223,00 |
| 21.08.2026 | 158,95 | 161,35 | 158,95 | 159,00 | -0,72% | 621,00 |
| 20.08.2026 | 157,00 | 160,15 | 157,00 | 160,15 | 1,49% | 37,00 |
| 19.08.2026 | 154,85 | 158,10 | 154,85 | 157,80 | 1,35% | 613,00 |
| 18.08.2026 | 159,05 | 159,05 | 153,50 | 155,70 | -2,69% | 147,00 |
| 17.08.2026 | 161,85 | 161,85 | 160,00 | 160,00 | -0,59% | 254,00 |
| 14.08.2026 | 161,35 | 162,35 | 160,95 | 160,95 | -0,49% | 167,00 |
| 13.08.2026 | 163,85 | 163,85 | 161,40 | 161,75 | -0,95% | 734,00 |
| 12.08.2026 | 161,00 | 164,40 | 161,00 | 163,30 | 1,43% | 206,00 |
| 11.08.2026 | 159,75 | 163,45 | 159,75 | 161,00 | 0,25% | 819,00 |
| 10.08.2026 | 162,00 | 162,60 | 160,00 | 160,60 | 0,22% | 2.659,00 |
| 07.08.2026 | 161,95 | 161,95 | 160,25 | 160,25 | -1,81% | 617,00 |
| 06.08.2026 | 163,00 | 165,25 | 163,00 | 163,20 | 0,25% | 781,00 |
| 05.08.2026 | 163,80 | 163,80 | 162,60 | 162,80 | -0,55% | 834,00 |
| 04.08.2026 | 162,00 | 163,70 | 161,55 | 163,70 | 1,46% | 159,00 |
| 03.08.2026 | 163,20 | 163,20 | 161,10 | 161,35 | -0,40% | 511,00 |
| 31.07.2026 | 166,10 | 166,10 | 157,65 | 162,00 | -3,11% | 893,00 |
| 30.07.2026 | 169,95 | 171,20 | 164,55 | 167,20 | -0,92% | 572,00 |
| 29.07.2026 | 169,00 | 169,50 | 168,00 | 168,75 | -0,06% | 451,00 |
| 28.07.2026 | 169,50 | 170,95 | 168,85 | 168,85 | -1,14% | 395,00 |
| 27.07.2026 | 170,40 | 172,00 | 169,00 | 170,80 | 1,33% | 354,00 |
| 24.07.2026 | 166,45 | 168,60 | 166,45 | 168,55 | 0,78% | 260,00 |
| 23.07.2026 | 170,00 | 170,00 | 167,25 | 167,25 | -1,93% | 210,00 |
| 22.07.2026 | 172,15 | 172,40 | 169,70 | 170,55 | -0,03% | 175,00 |
| 21.07.2026 | 170,05 | 171,00 | 170,05 | 170,60 | 0,00% | 159,00 |
| 20.07.2026 | 174,00 | 174,75 | 170,60 | 170,60 | -1,56% | 230,00 |
| 17.07.2026 | 169,85 | 175,25 | 169,85 | 173,30 | 0,00% | 40,00 |
| 16.07.2026 | 174,55 | 175,45 | 171,90 | 173,30 | -0,97% | 269,00 |
| 15.07.2026 | 166,85 | 175,00 | 166,85 | 175,00 | 3,77% | 36,00 |
| 14.07.2026 | 168,85 | 168,85 | 166,55 | 168,65 | -0,71% | 2.930,00 |
| 13.07.2026 | 169,50 | 169,85 | 168,85 | 169,85 | -1,08% | 92,00 |
| 10.07.2026 | 166,15 | 171,90 | 166,15 | 171,70 | 3,53% | 365,00 |
| 09.07.2026 | 167,35 | 168,45 | 165,85 | 165,85 | 0,27% | 316,00 |
| 08.07.2026 | 172,85 | 173,40 | 165,40 | 165,40 | -5,75% | 431,00 |
| 07.07.2026 | 175,25 | 178,80 | 173,70 | 175,50 | -0,17% | 605,00 |
| 06.07.2026 | 174,95 | 176,70 | 174,95 | 175,80 | 0,11% | 702,00 |
| 03.07.2026 | 174,65 | 176,05 | 174,65 | 175,60 | 1,97% | 116,00 |
| 02.07.2026 | 164,85 | 173,95 | 164,75 | 172,20 | 4,46% | 1.208,00 |
| 01.07.2026 | 166,05 | 166,70 | 164,85 | 164,85 | -1,61% | 567,00 |
| 30.06.2026 | 169,15 | 169,50 | 165,00 | 167,55 | 0,03% | 447,00 |
| 29.06.2026 | 183,55 | 183,55 | 166,30 | 167,50 | -8,47% | 1.250,00 |
| 26.06.2026 | 183,85 | 185,90 | 183,00 | 183,00 | -1,93% | 213,00 |
| 25.06.2026 | 184,15 | 186,60 | 184,15 | 186,60 | 1,66% | 63,00 |
| 24.06.2026 | 183,15 | 184,75 | 180,65 | 183,55 | -0,60% | 314,00 |
| 23.06.2026 | 181,00 | 185,20 | 181,00 | 184,65 | 0,27% | 308,00 |
| 22.06.2026 | 185,40 | 185,40 | 182,20 | 184,15 | -0,49% | 520,00 |
| 19.06.2026 | 186,55 | 187,25 | 185,05 | 185,05 | -0,43% | 268,00 |
| 18.06.2026 | 189,50 | 189,50 | 184,20 | 185,85 | -1,80% | 835,00 |
| 17.06.2026 | 183,05 | 191,00 | 183,05 | 189,25 | 2,80% | 240,00 |
| 16.06.2026 | 186,05 | 188,80 | 184,10 | 184,10 | -0,54% | 598,00 |
| 15.06.2026 | 185,35 | 190,90 | 185,10 | 185,10 | 0,95% | 321,00 |
| 12.06.2026 | 177,30 | 183,60 | 177,30 | 183,35 | 3,97% | 261,00 |
| 11.06.2026 | 170,95 | 176,35 | 169,90 | 176,35 | 1,85% | 167,00 |
| 10.06.2026 | 174,85 | 174,85 | 173,15 | 173,15 | -0,40% | 19,00 |
| 09.06.2026 | 172,65 | 176,40 | 172,65 | 173,85 | 0,70% | 624,00 |
| 08.06.2026 | 176,20 | 176,20 | 172,65 | 172,65 | -2,81% | 163,00 |
| 05.06.2026 | 178,60 | 181,30 | 177,65 | 177,65 | -1,66% | 188,00 |
| 04.06.2026 | 176,05 | 180,90 | 176,05 | 180,65 | 1,66% | 43,00 |