119,050€
-1,08%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 118,60 | 119,20 | 118,00 | 119,20 | -0,96% | 230,00 |
| 19.12.2024 | 121,10 | 121,55 | 120,15 | 120,35 | -2,35% | 557,00 |
| 18.12.2024 | 123,15 | 123,25 | 122,55 | 123,25 | -0,16% | 211,00 |
| 17.12.2024 | 123,10 | 123,45 | 122,15 | 123,45 | -0,04% | 1.025,00 |
| 16.12.2024 | 124,30 | 124,70 | 123,50 | 123,50 | -1,20% | 193,00 |
| 13.12.2024 | 125,40 | 126,00 | 125,00 | 125,00 | -0,64% | 102,00 |
| 12.12.2024 | 126,95 | 127,05 | 125,80 | 125,80 | -0,83% | 5.720,00 |
| 11.12.2024 | 123,80 | 126,85 | 122,50 | 126,85 | 2,63% | 1.151,00 |
| 10.12.2024 | 121,40 | 124,65 | 121,40 | 123,60 | 0,86% | 702,00 |
| 09.12.2024 | 122,35 | 122,95 | 122,15 | 122,55 | -0,04% | 637,00 |
| 06.12.2024 | 123,25 | 123,25 | 122,20 | 122,60 | -0,81% | 297,00 |
| 05.12.2024 | 120,75 | 123,60 | 120,75 | 123,60 | 2,32% | 233,00 |
| 04.12.2024 | 124,10 | 124,20 | 120,65 | 120,80 | -0,98% | 573,00 |
| 03.12.2024 | 119,90 | 122,25 | 119,90 | 122,00 | 1,62% | 1.352,00 |
| 02.12.2024 | 120,05 | 120,05 | 120,05 | 120,05 | 0,88% | 15,00 |
| 29.11.2024 | 118,85 | 119,35 | 118,50 | 119,00 | -0,04% | 41,00 |
| 28.11.2024 | 117,80 | 119,10 | 117,80 | 119,05 | 1,75% | 85,00 |
| 27.11.2024 | 118,20 | 118,20 | 117,00 | 117,00 | -1,18% | 2.020,00 |
| 26.11.2024 | 118,60 | 118,70 | 118,05 | 118,40 | -1,13% | 600,00 |
| 25.11.2024 | 119,15 | 120,30 | 118,70 | 119,75 | 0,97% | 963,00 |
| 22.11.2024 | 118,45 | 118,95 | 118,45 | 118,60 | 0,13% | 350,00 |
| 21.11.2024 | 118,70 | 118,70 | 118,35 | 118,45 | 0,21% | 82,00 |
| 20.11.2024 | 118,95 | 120,40 | 118,10 | 118,20 | 0,13% | 343,00 |
| 19.11.2024 | 118,40 | 118,40 | 116,00 | 118,05 | -0,13% | 365,00 |
| 18.11.2024 | 118,35 | 118,35 | 117,40 | 118,20 | 0,21% | 288,00 |
| 15.11.2024 | 118,05 | 118,60 | 117,95 | 117,95 | -0,67% | 274,00 |
| 14.11.2024 | 117,80 | 119,05 | 117,80 | 118,75 | 0,00% | 471,00 |
| 13.11.2024 | 117,80 | 119,45 | 117,80 | 118,75 | 1,50% | 2.690,00 |
| 12.11.2024 | 120,35 | 120,50 | 117,00 | 117,00 | -3,11% | 873,00 |
| 11.11.2024 | 117,30 | 121,35 | 117,30 | 120,75 | 3,60% | 300,00 |
| 08.11.2024 | 114,40 | 116,55 | 113,65 | 116,55 | 1,75% | 760,00 |
| 07.11.2024 | 108,50 | 116,65 | 108,50 | 114,55 | 5,82% | 2.981,00 |
| 06.11.2024 | 105,80 | 110,10 | 105,80 | 108,25 | 3,29% | 1.162,00 |
| 05.11.2024 | 101,50 | 105,20 | 101,50 | 104,80 | 2,59% | 997,00 |
| 04.11.2024 | 102,45 | 102,65 | 102,00 | 102,15 | 1,04% | 465,00 |
| 01.11.2024 | 101,10 | 101,10 | 101,10 | 101,10 | 0,10% | - |
| 31.10.2024 | 100,35 | 101,50 | 100,35 | 101,00 | 0,10% | 317,00 |
| 30.10.2024 | 100,60 | 101,50 | 99,60 | 100,90 | 0,15% | 1.003,00 |
| 29.10.2024 | 100,75 | 102,35 | 100,50 | 100,75 | 0,75% | 235,00 |
| 28.10.2024 | 99,92 | 100,00 | 99,92 | 100,00 | 0,56% | 100,00 |
| 25.10.2024 | 96,02 | 99,44 | 96,02 | 99,44 | 2,83% | 255,00 |
| 24.10.2024 | 97,44 | 97,54 | 96,70 | 96,70 | -1,43% | 420,00 |
| 23.10.2024 | 98,46 | 98,46 | 98,10 | 98,10 | -0,45% | - |
| 22.10.2024 | 98,08 | 98,54 | 97,62 | 98,54 | 0,43% | 25,00 |
| 21.10.2024 | 98,36 | 99,10 | 98,12 | 98,12 | -0,79% | 1.050,00 |
| 18.10.2024 | 97,62 | 98,90 | 97,58 | 98,90 | 2,49% | 281,00 |
| 17.10.2024 | 96,50 | 96,50 | 96,50 | 96,50 | 0,00% | - |
| 16.10.2024 | 96,54 | 96,78 | 96,50 | 96,50 | -1,01% | 65,00 |
| 15.10.2024 | 98,26 | 98,92 | 97,46 | 97,48 | -0,35% | 214,00 |
| 14.10.2024 | 98,04 | 98,04 | 97,78 | 97,82 | 0,23% | 176,00 |
| 11.10.2024 | 98,38 | 98,38 | 97,60 | 97,60 | -0,41% | 100,00 |
| 10.10.2024 | 99,06 | 99,12 | 97,74 | 98,00 | -1,31% | 268,00 |
| 09.10.2024 | 96,64 | 99,30 | 96,54 | 99,30 | 2,41% | 241,00 |
| 08.10.2024 | 97,54 | 97,54 | 96,96 | 96,96 | -1,60% | 200,00 |
| 07.10.2024 | 98,00 | 99,60 | 98,00 | 98,54 | 1,25% | 2.594,00 |
| 04.10.2024 | 96,26 | 97,32 | 96,26 | 97,32 | 1,40% | 24,00 |
| 03.10.2024 | 96,98 | 96,98 | 95,98 | 95,98 | -1,82% | 82,00 |
| 02.10.2024 | 97,36 | 97,76 | 97,36 | 97,76 | 0,51% | 100,00 |
| 01.10.2024 | 98,00 | 98,46 | 97,12 | 97,26 | -0,61% | 428,00 |
| 30.09.2024 | 98,58 | 98,58 | 97,86 | 97,86 | -1,17% | 101,00 |
| 27.09.2024 | 100,50 | 100,80 | 99,00 | 99,02 | -1,57% | 317,00 |
| 26.09.2024 | 99,22 | 100,60 | 99,22 | 100,60 | 2,07% | 99,00 |
| 25.09.2024 | 96,34 | 98,56 | 96,34 | 98,56 | 0,47% | 15,00 |
| 24.09.2024 | 98,00 | 98,32 | 98,00 | 98,10 | -0,89% | 72,00 |
| 23.09.2024 | 98,82 | 98,98 | 98,14 | 98,98 | -0,30% | 200,00 |
| 20.09.2024 | 99,12 | 99,28 | 99,12 | 99,28 | -0,38% | 300,00 |
| 19.09.2024 | 96,06 | 99,84 | 96,06 | 99,66 | 4,60% | 725,00 |
| 18.09.2024 | 95,28 | 95,28 | 95,28 | 95,28 | 0,21% | - |
| 17.09.2024 | 94,22 | 95,08 | 94,22 | 95,08 | 1,17% | 165,00 |
| 16.09.2024 | 92,86 | 93,98 | 92,86 | 93,98 | 1,12% | 361,00 |
| 13.09.2024 | 92,34 | 93,42 | 92,34 | 92,94 | 0,28% | 193,00 |
| 12.09.2024 | 91,78 | 92,68 | 91,78 | 92,68 | 1,89% | 54,00 |
| 11.09.2024 | 90,70 | 90,96 | 90,70 | 90,96 | 0,64% | 35,00 |
| 10.09.2024 | 90,80 | 90,80 | 90,38 | 90,38 | -2,25% | 30,00 |
| 09.09.2024 | 90,98 | 92,46 | 90,98 | 92,46 | 0,28% | 49,00 |
| 06.09.2024 | 91,04 | 92,20 | 91,04 | 92,20 | 0,77% | 297,00 |
| 05.09.2024 | 92,42 | 92,94 | 91,50 | 91,50 | -1,04% | 244,00 |
| 04.09.2024 | 93,54 | 93,54 | 92,40 | 92,46 | -1,43% | 361,00 |
| 03.09.2024 | 96,16 | 96,60 | 93,80 | 93,80 | -2,45% | 559,00 |
| 02.09.2024 | 95,58 | 96,16 | 95,12 | 96,16 | 0,59% | 225,00 |
| 30.08.2024 | 95,16 | 95,76 | 94,90 | 95,60 | 0,97% | 343,00 |
| 29.08.2024 | 93,90 | 94,68 | 93,90 | 94,68 | 0,66% | - |
| 28.08.2024 | 94,06 | 94,10 | 93,86 | 94,06 | -0,65% | 220,00 |
| 27.08.2024 | 93,96 | 94,68 | 93,90 | 94,68 | 0,72% | 123,00 |
| 26.08.2024 | 94,24 | 94,30 | 93,74 | 94,00 | 0,26% | 566,00 |
| 23.08.2024 | 92,52 | 93,82 | 92,52 | 93,76 | 2,27% | 1.072,00 |
| 22.08.2024 | 91,68 | 91,68 | 91,68 | 91,68 | 0,31% | - |
| 21.08.2024 | 90,96 | 91,46 | 90,96 | 91,40 | 0,71% | 91,00 |
| 20.08.2024 | 91,24 | 91,24 | 90,76 | 90,76 | -0,79% | - |
| 19.08.2024 | 90,30 | 91,48 | 90,30 | 91,48 | 0,48% | 711,00 |
| 16.08.2024 | 90,34 | 91,04 | 90,18 | 91,04 | 1,40% | 355,00 |
| 15.08.2024 | 89,12 | 89,78 | 88,68 | 89,78 | 0,72% | 100,00 |
| 14.08.2024 | 88,40 | 89,14 | 88,24 | 89,14 | 1,53% | 1.007,00 |
| 13.08.2024 | 87,56 | 88,22 | 87,56 | 87,80 | 0,18% | 74,00 |
| 12.08.2024 | 88,94 | 88,94 | 87,64 | 87,64 | -0,81% | 75,00 |
| 09.08.2024 | 88,04 | 89,04 | 88,04 | 88,36 | 0,18% | 158,00 |
| 08.08.2024 | 87,60 | 88,70 | 87,60 | 88,20 | -0,54% | 436,00 |
| 07.08.2024 | 87,28 | 88,84 | 87,26 | 88,68 | 2,64% | 155,00 |
| 06.08.2024 | 88,40 | 88,74 | 86,40 | 86,40 | -2,24% | 759,00 |
| 05.08.2024 | 87,80 | 88,50 | 85,64 | 88,38 | -1,84% | 1.764,00 |