192,625€
-4,88%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 201,00 | 201,40 | 191,20 | 192,95 | -4,72% | 714,00 |
| 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 |
| 28.05.2025 | 182,20 | 184,50 | 176,00 | 176,95 | -2,75% | 1.187,00 |
| 27.05.2025 | 184,75 | 184,75 | 181,60 | 181,95 | -1,81% | 792,00 |
| 26.05.2025 | 182,00 | 185,30 | 180,90 | 185,30 | 4,13% | 1.019,00 |
| 23.05.2025 | 179,85 | 179,85 | 174,45 | 177,95 | 0,03% | 541,00 |
| 22.05.2025 | 179,75 | 180,60 | 177,25 | 177,90 | -1,28% | 285,00 |
| 21.05.2025 | 185,40 | 185,40 | 178,10 | 180,20 | -3,53% | 1.861,00 |
| 20.05.2025 | 188,90 | 189,00 | 185,80 | 186,80 | -1,45% | 5.771,00 |
| 19.05.2025 | 186,95 | 189,55 | 186,30 | 189,55 | 1,47% | 959,00 |
| 16.05.2025 | 185,50 | 187,10 | 185,00 | 186,80 | -1,55% | 6.776,00 |
| 15.05.2025 | 188,55 | 190,75 | 187,10 | 189,75 | 0,05% | 2.110,00 |
| 14.05.2025 | 186,10 | 190,55 | 185,95 | 189,65 | 1,77% | 379,00 |
| 13.05.2025 | 184,85 | 186,65 | 182,50 | 186,35 | 1,14% | 3.876,00 |
| 12.05.2025 | 189,50 | 191,65 | 184,05 | 184,25 | -0,22% | 2.977,00 |
| 09.05.2025 | 187,40 | 189,45 | 184,00 | 184,65 | -0,91% | 4.815,00 |
| 08.05.2025 | 179,95 | 186,35 | 179,95 | 186,35 | 5,52% | 2.759,00 |
| 07.05.2025 | 180,95 | 180,95 | 176,00 | 176,60 | -2,16% | 810,00 |
| 06.05.2025 | 179,75 | 181,50 | 175,00 | 180,50 | 0,81% | 1.044,00 |
| 05.05.2025 | 179,90 | 179,95 | 176,55 | 179,05 | 0,06% | 1.678,00 |
| 02.05.2025 | 176,00 | 179,50 | 175,55 | 178,95 | 2,46% | 1.287,00 |
| 30.04.2025 | 173,30 | 174,90 | 170,00 | 174,65 | 0,92% | 644,00 |
| 29.04.2025 | 173,00 | 175,95 | 172,65 | 173,05 | -0,89% | 686,00 |
| 28.04.2025 | 172,95 | 175,20 | 172,00 | 174,60 | 0,92% | 831,00 |
| 25.04.2025 | 168,20 | 173,00 | 168,20 | 173,00 | 3,41% | 2.306,00 |
| 24.04.2025 | 165,00 | 167,30 | 163,00 | 167,30 | 1,24% | 929,00 |
| 23.04.2025 | 164,10 | 165,30 | 163,60 | 165,25 | 1,50% | 403,00 |
| 22.04.2025 | 160,00 | 162,80 | 159,00 | 162,80 | 0,15% | 2.291,00 |
| 17.04.2025 | 166,50 | 166,50 | 159,00 | 162,55 | -0,21% | 742,00 |
| 16.04.2025 | 165,50 | 165,50 | 162,45 | 162,90 | -1,66% | 634,00 |
| 15.04.2025 | 159,85 | 167,55 | 158,50 | 165,65 | 3,43% | 907,00 |
| 14.04.2025 | 160,00 | 160,15 | 158,35 | 160,15 | 2,36% | 682,00 |
| 11.04.2025 | 155,50 | 156,50 | 151,00 | 156,45 | 0,55% | 298,00 |
| 10.04.2025 | 165,00 | 170,50 | 152,00 | 155,60 | -5,84% | 1.805,00 |
| 09.04.2025 | 146,70 | 165,25 | 144,90 | 165,25 | 12,38% | 710,00 |
| 08.04.2025 | 146,65 | 154,85 | 146,65 | 147,05 | -0,31% | 1.973,00 |
| 07.04.2025 | 140,00 | 149,80 | 135,00 | 147,50 | -1,67% | 6.785,00 |
| 04.04.2025 | 159,20 | 159,65 | 148,00 | 150,00 | -6,69% | 1.960,00 |
| 03.04.2025 | 159,90 | 162,10 | 157,70 | 160,75 | -2,55% | 1.184,00 |
| 02.04.2025 | 161,75 | 166,80 | 160,00 | 164,95 | 2,23% | 394,00 |
| 01.04.2025 | 158,70 | 162,15 | 158,70 | 161,35 | 1,67% | 831,00 |
| 31.03.2025 | 159,80 | 159,80 | 156,80 | 158,70 | -2,61% | 2.771,00 |
| 28.03.2025 | 166,00 | 167,05 | 161,50 | 162,95 | -2,25% | 1.490,00 |
| 27.03.2025 | 176,00 | 176,00 | 165,00 | 166,70 | -4,82% | 1.852,00 |
| 26.03.2025 | 180,30 | 182,50 | 175,15 | 175,15 | -3,50% | 409,00 |
| 25.03.2025 | 177,00 | 181,55 | 176,50 | 181,50 | 2,48% | 5.371,00 |
| 24.03.2025 | 178,00 | 178,00 | 176,10 | 177,10 | -0,25% | 1.360,00 |
| 21.03.2025 | 176,05 | 177,55 | 174,25 | 177,55 | -0,22% | 722,00 |
| 20.03.2025 | 180,80 | 180,80 | 174,75 | 177,95 | -1,69% | 1.170,00 |
| 19.03.2025 | 174,60 | 181,00 | 171,55 | 181,00 | 3,96% | 5.963,00 |
| 18.03.2025 | 179,00 | 179,50 | 173,10 | 174,10 | -2,71% | 3.760,00 |
| 17.03.2025 | 176,00 | 179,55 | 172,95 | 178,95 | 2,40% | 6.845,00 |
| 14.03.2025 | 168,15 | 175,65 | 166,25 | 174,75 | 4,64% | 2.631,00 |
| 13.03.2025 | 163,50 | 167,00 | 163,00 | 167,00 | 1,52% | 887,00 |
| 12.03.2025 | 160,90 | 165,90 | 159,75 | 164,50 | 2,81% | 4.104,00 |