160,275€
-1,13%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 162,25 | 163,45 | 159,73 | 160,27 | -1,17% | 12.050,00 |
| 12.03.2026 | 167,95 | 169,90 | 160,48 | 162,18 | -4,84% | 14.538,00 |
| 11.03.2026 | 174,93 | 175,50 | 169,27 | 170,43 | -2,52% | 11.768,00 |
| 10.03.2026 | 175,68 | 178,95 | 174,20 | 174,83 | 0,52% | 11.622,00 |
| 09.03.2026 | 167,65 | 174,52 | 162,50 | 173,93 | -0,40% | 11.354,00 |
| 06.03.2026 | 180,73 | 181,15 | 172,98 | 174,63 | -3,30% | 7.699,00 |
| 05.03.2026 | 184,95 | 186,70 | 179,15 | 180,58 | -1,27% | 16.024,00 |
| 04.03.2026 | 180,38 | 184,08 | 177,70 | 182,90 | 0,49% | 11.578,00 |
| 03.03.2026 | 181,05 | 182,60 | 175,75 | 182,00 | -1,22% | 23.092,00 |
| 02.03.2026 | 182,00 | 185,85 | 180,30 | 184,25 | -2,19% | 10.911,00 |
| 27.02.2026 | 191,95 | 193,70 | 186,90 | 188,38 | -0,80% | 11.943,00 |
| 26.02.2026 | 199,20 | 200,75 | 185,63 | 189,90 | -5,05% | 16.065,00 |
| 25.02.2026 | 195,80 | 203,40 | 192,20 | 200,00 | -1,23% | 14.777,00 |
| 24.02.2026 | 204,30 | 204,45 | 200,20 | 202,50 | -0,74% | 7.917,00 |
| 23.02.2026 | 204,55 | 208,50 | 202,80 | 204,00 | -0,78% | 15.916,00 |
| 20.02.2026 | 205,70 | 208,95 | 204,70 | 205,60 | 0,37% | 7.735,00 |
| 19.02.2026 | 204,55 | 206,25 | 200,70 | 204,85 | 0,61% | 20.926,00 |
| 18.02.2026 | 196,95 | 204,90 | 195,20 | 203,60 | 4,22% | 18.843,00 |
| 17.02.2026 | 192,30 | 195,45 | 190,45 | 195,35 | 1,31% | 8.289,00 |
| 16.02.2026 | 188,73 | 194,05 | 187,45 | 192,83 | 2,27% | 16.983,00 |
| 13.02.2026 | 192,73 | 195,02 | 182,50 | 188,55 | -2,81% | 21.102,00 |
| 12.02.2026 | 214,95 | 217,50 | 188,45 | 194,00 | -9,70% | 18.719,00 |
| 11.02.2026 | 217,40 | 217,75 | 213,10 | 214,85 | -1,04% | 8.851,00 |
| 10.02.2026 | 219,55 | 220,90 | 215,90 | 217,10 | -1,68% | 6.612,00 |
| 09.02.2026 | 217,30 | 221,45 | 217,20 | 220,80 | 2,03% | 8.533,00 |
| 06.02.2026 | 211,15 | 216,50 | 208,35 | 216,40 | 2,22% | 11.739,00 |
| 05.02.2026 | 214,70 | 218,70 | 203,35 | 211,70 | -0,82% | 9.542,00 |
| 04.02.2026 | 227,95 | 229,90 | 212,45 | 213,45 | -7,16% | 16.810,00 |
| 03.02.2026 | 235,95 | 240,10 | 228,85 | 229,90 | -2,32% | 18.086,00 |
| 02.02.2026 | 228,55 | 235,60 | 227,70 | 235,35 | 1,99% | 11.434,00 |
| 30.01.2026 | 232,25 | 232,70 | 230,30 | 230,75 | -0,75% | 5.233,00 |
| 29.01.2026 | 235,15 | 238,90 | 229,60 | 232,50 | -1,00% | 8.920,00 |
| 28.01.2026 | 239,55 | 239,80 | 229,40 | 234,85 | -2,17% | 15.354,00 |
| 27.01.2026 | 238,45 | 240,90 | 236,60 | 240,05 | 0,73% | 5.222,00 |
| 26.01.2026 | 236,75 | 241,80 | 236,75 | 238,30 | 0,42% | 8.531,00 |
| 23.01.2026 | 238,95 | 239,00 | 234,60 | 237,30 | -0,59% | 8.667,00 |
| 22.01.2026 | 232,50 | 239,00 | 231,00 | 238,70 | 2,91% | 7.089,00 |
| 21.01.2026 | 226,80 | 231,95 | 224,90 | 231,95 | 2,54% | 10.693,00 |
| 20.01.2026 | 230,70 | 231,70 | 225,90 | 226,20 | -2,75% | 7.664,00 |
| 19.01.2026 | 227,05 | 233,00 | 226,05 | 232,60 | -0,28% | 3.437,00 |
| 16.01.2026 | 233,15 | 236,40 | 230,30 | 233,25 | -0,36% | 5.786,00 |
| 15.01.2026 | 232,00 | 235,60 | 229,65 | 234,10 | 1,47% | 11.877,00 |
| 14.01.2026 | 228,85 | 232,60 | 228,50 | 230,70 | 0,59% | 4.139,00 |
| 13.01.2026 | 234,25 | 234,35 | 225,60 | 229,35 | -1,95% | 5.644,00 |
| 12.01.2026 | 231,00 | 235,20 | 227,30 | 233,90 | 0,80% | 17.092,00 |
| 09.01.2026 | 232,65 | 233,40 | 228,30 | 232,05 | 0,24% | 9.014,00 |
| 08.01.2026 | 227,85 | 231,75 | 225,80 | 231,50 | 0,96% | 6.187,00 |
| 07.01.2026 | 223,60 | 232,60 | 223,30 | 229,30 | 2,60% | 3.415,00 |
| 06.01.2026 | 222,50 | 226,60 | 218,80 | 223,50 | 0,59% | 4.002,00 |
| 05.01.2026 | 223,00 | 224,25 | 219,90 | 222,20 | 0,05% | 6.880,00 |
| 02.01.2026 | 223,45 | 225,70 | 221,00 | 222,10 | -0,58% | 5.874,00 |
| 30.12.2025 | 222,60 | 223,70 | 221,20 | 223,40 | 0,31% | 1.579,00 |
| 29.12.2025 | 222,45 | 225,05 | 220,50 | 222,70 | 0,41% | 5.629,00 |
| 23.12.2025 | 219,90 | 222,30 | 218,90 | 221,80 | 1,00% | 5.763,00 |
| 22.12.2025 | 220,30 | 221,90 | 218,90 | 219,60 | 0,00% | 7.859,00 |
| 19.12.2025 | 219,45 | 224,70 | 219,45 | 219,60 | 0,50% | 5.910,00 |
| 18.12.2025 | 216,25 | 219,95 | 213,25 | 218,50 | 1,35% | 6.925,00 |
| 17.12.2025 | 223,70 | 224,95 | 214,60 | 215,60 | -3,71% | 14.199,00 |
| 16.12.2025 | 222,50 | 226,00 | 221,30 | 223,90 | 0,22% | 5.756,00 |
| 15.12.2025 | 223,80 | 225,50 | 221,60 | 223,40 | 0,00% | 23.106,00 |
| 12.12.2025 | 225,20 | 226,30 | 222,30 | 223,40 | -0,84% | 7.694,00 |
| 11.12.2025 | 217,75 | 226,75 | 216,75 | 225,30 | 3,25% | 9.947,00 |
| 10.12.2025 | 215,80 | 218,75 | 214,30 | 218,20 | -0,95% | 15.013,00 |
| 09.12.2025 | 221,85 | 221,85 | 218,70 | 220,30 | -0,41% | 3.607,00 |
| 08.12.2025 | 217,15 | 221,75 | 217,10 | 221,20 | 0,80% | 7.165,00 |
| 05.12.2025 | 218,10 | 220,95 | 217,80 | 219,45 | 0,94% | 4.849,00 |
| 04.12.2025 | 217,85 | 219,05 | 215,10 | 217,40 | -0,14% | 5.242,00 |
| 03.12.2025 | 218,95 | 220,60 | 215,85 | 217,70 | 0,65% | 13.598,00 |
| 02.12.2025 | 218,70 | 219,90 | 214,85 | 216,30 | -0,92% | 9.210,00 |
| 01.12.2025 | 220,40 | 221,85 | 216,20 | 218,30 | -1,22% | 8.713,00 |
| 28.11.2025 | 221,05 | 221,50 | 219,40 | 221,00 | 0,09% | 9.432,00 |
| 27.11.2025 | 221,00 | 223,30 | 219,80 | 220,80 | -0,23% | 2.754,00 |
| 26.11.2025 | 222,85 | 223,80 | 220,00 | 221,30 | -0,07% | 8.262,00 |
| 25.11.2025 | 208,45 | 221,95 | 208,00 | 221,45 | 6,83% | 11.094,00 |
| 24.11.2025 | 208,50 | 210,90 | 205,00 | 207,30 | -0,29% | 15.460,00 |
| 21.11.2025 | 208,70 | 210,40 | 204,50 | 207,90 | -0,55% | 14.974,00 |
| 20.11.2025 | 215,90 | 216,60 | 209,05 | 209,05 | -2,63% | 13.474,00 |
| 19.11.2025 | 207,40 | 216,50 | 203,80 | 214,70 | 3,47% | 13.487,00 |
| 18.11.2025 | 208,60 | 209,60 | 205,60 | 207,50 | -1,10% | 8.930,00 |
| 17.11.2025 | 213,95 | 214,30 | 209,25 | 209,80 | 0,10% | 4.495,00 |
| 14.11.2025 | 213,80 | 213,90 | 206,75 | 209,60 | -1,78% | 3.741,00 |
| 13.11.2025 | 215,45 | 217,40 | 211,60 | 213,40 | -0,79% | 12.708,00 |
| 12.11.2025 | 205,75 | 215,50 | 203,60 | 215,10 | 4,82% | 12.568,00 |
| 11.11.2025 | 201,05 | 209,30 | 200,90 | 205,20 | 1,63% | 10.492,00 |
| 10.11.2025 | 198,38 | 202,90 | 198,38 | 201,90 | 3,09% | 6.863,00 |
| 07.11.2025 | 198,25 | 199,80 | 194,25 | 195,85 | -1,09% | 7.162,00 |
| 06.11.2025 | 203,50 | 205,70 | 196,63 | 198,00 | -4,46% | 5.944,00 |
| 05.11.2025 | 201,30 | 207,80 | 201,15 | 207,25 | 2,60% | 9.826,00 |
| 04.11.2025 | 201,20 | 203,90 | 197,60 | 202,00 | -0,35% | 9.142,00 |
| 03.11.2025 | 203,60 | 204,90 | 201,00 | 202,70 | -0,10% | 6.096,00 |
| 31.10.2025 | 202,15 | 203,50 | 201,30 | 202,90 | 0,30% | 3.743,00 |
| 30.10.2025 | 204,20 | 205,70 | 202,30 | 202,30 | -0,91% | 6.977,00 |
| 29.10.2025 | 201,65 | 205,40 | 201,35 | 204,15 | 1,16% | 10.445,00 |
| 28.10.2025 | 200,40 | 202,40 | 199,20 | 201,80 | 0,55% | 10.637,00 |
| 27.10.2025 | 199,83 | 201,60 | 198,15 | 200,70 | 1,13% | 12.773,00 |
| 24.10.2025 | 193,25 | 199,80 | 193,10 | 198,45 | 2,98% | 25.799,00 |
| 23.10.2025 | 194,43 | 194,70 | 190,45 | 192,70 | -0,82% | 4.515,00 |
| 22.10.2025 | 193,65 | 195,65 | 191,45 | 194,30 | 0,34% | 4.241,00 |
| 21.10.2025 | 194,50 | 195,55 | 192,40 | 193,65 | -0,59% | 11.884,00 |
| 20.10.2025 | 192,73 | 195,45 | 192,20 | 194,80 | 1,22% | 7.331,00 |