173,550€
3,95%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 168,40 | 173,80 | 167,65 | 173,70 | 3,95% | 9.857,00 |
| 24.04.2025 | 164,55 | 167,25 | 162,55 | 167,10 | 1,47% | 9.076,00 |
| 23.04.2025 | 164,98 | 166,25 | 163,15 | 164,68 | 0,64% | 6.417,00 |
| 22.04.2025 | 160,85 | 163,75 | 158,75 | 163,63 | 1,28% | 8.461,00 |
| 17.04.2025 | 165,18 | 165,98 | 158,80 | 161,55 | -0,74% | 11.688,00 |
| 16.04.2025 | 164,48 | 165,93 | 162,20 | 162,75 | -2,31% | 27.509,00 |
| 15.04.2025 | 159,05 | 167,63 | 159,00 | 166,60 | 4,42% | 16.552,00 |
| 14.04.2025 | 159,00 | 160,43 | 157,45 | 159,55 | 1,41% | 12.890,00 |
| 11.04.2025 | 156,00 | 158,02 | 150,65 | 157,33 | 1,57% | 7.803,00 |
| 10.04.2025 | 161,52 | 171,95 | 151,20 | 154,90 | -6,76% | 18.848,00 |
| 09.04.2025 | 144,25 | 167,85 | 144,10 | 166,13 | 13,84% | 18.542,00 |
| 08.04.2025 | 147,33 | 154,75 | 145,08 | 145,93 | 0,05% | 20.947,00 |
| 07.04.2025 | 137,73 | 151,10 | 134,50 | 145,85 | -2,54% | 30.222,00 |
| 04.04.2025 | 160,10 | 160,15 | 146,90 | 149,65 | -6,63% | 21.949,00 |
| 03.04.2025 | 160,00 | 162,35 | 157,80 | 160,27 | -3,04% | 14.898,00 |
| 02.04.2025 | 161,45 | 166,52 | 159,85 | 165,30 | 2,13% | 9.078,00 |
| 01.04.2025 | 158,50 | 162,02 | 157,90 | 161,85 | 1,79% | 9.355,00 |
| 31.03.2025 | 160,50 | 160,70 | 156,15 | 159,00 | -1,64% | 19.318,00 |
| 28.03.2025 | 165,63 | 167,35 | 161,35 | 161,65 | -2,97% | 10.767,00 |
| 27.03.2025 | 175,25 | 175,45 | 165,45 | 166,60 | -5,35% | 16.728,00 |
| 26.03.2025 | 181,13 | 182,50 | 175,33 | 176,02 | -3,07% | 30.979,00 |
| 25.03.2025 | 176,68 | 181,85 | 176,20 | 181,60 | 2,61% | 16.110,00 |
| 24.03.2025 | 176,55 | 178,70 | 175,90 | 176,98 | 0,34% | 14.707,00 |
| 21.03.2025 | 177,43 | 177,43 | 173,55 | 176,38 | -0,44% | 26.933,00 |
| 20.03.2025 | 180,45 | 180,85 | 174,50 | 177,15 | -1,86% | 24.314,00 |
| 19.03.2025 | 174,58 | 181,43 | 171,63 | 180,50 | 3,35% | 23.799,00 |
| 18.03.2025 | 178,83 | 179,45 | 172,40 | 174,65 | -2,07% | 24.762,00 |
| 17.03.2025 | 175,10 | 179,70 | 172,05 | 178,35 | 2,19% | 34.905,00 |
| 14.03.2025 | 168,00 | 175,75 | 164,55 | 174,52 | 4,44% | 18.063,00 |
| 13.03.2025 | 163,48 | 167,23 | 161,15 | 167,10 | 1,97% | 14.947,00 |
| 12.03.2025 | 159,55 | 166,35 | 158,65 | 163,88 | 2,71% | 23.411,00 |
| 11.03.2025 | 159,93 | 163,23 | 155,10 | 159,55 | -0,16% | 13.973,00 |
| 10.03.2025 | 169,25 | 169,98 | 156,10 | 159,80 | -5,16% | 21.854,00 |
| 07.03.2025 | 164,25 | 169,75 | 164,10 | 168,50 | 1,75% | 24.697,00 |
| 06.03.2025 | 169,75 | 177,00 | 161,70 | 165,60 | -2,04% | 35.094,00 |
| 05.03.2025 | 149,95 | 169,38 | 149,25 | 169,05 | 13,36% | 35.060,00 |
| 04.03.2025 | 148,55 | 149,88 | 140,70 | 149,13 | 0,12% | 26.489,00 |
| 03.03.2025 | 148,05 | 149,95 | 144,70 | 148,95 | 4,11% | 13.933,00 |
| 28.02.2025 | 142,15 | 145,65 | 141,70 | 143,08 | 0,25% | 9.230,00 |
| 27.02.2025 | 146,98 | 147,20 | 141,60 | 142,73 | -2,74% | 21.138,00 |
| 26.02.2025 | 144,98 | 148,65 | 143,90 | 146,75 | 1,95% | 15.610,00 |
| 25.02.2025 | 134,98 | 144,95 | 127,88 | 143,95 | 5,38% | 21.792,00 |
| 24.02.2025 | 138,95 | 141,27 | 135,90 | 136,60 | -0,87% | 16.847,00 |
| 21.02.2025 | 137,58 | 140,75 | 137,23 | 137,80 | 0,33% | 36.622,00 |
| 20.02.2025 | 140,55 | 141,75 | 136,50 | 137,35 | -2,15% | 22.572,00 |
| 19.02.2025 | 147,20 | 148,45 | 139,60 | 140,38 | -5,84% | 41.528,00 |
| 18.02.2025 | 148,00 | 150,60 | 147,05 | 149,08 | 0,62% | 9.646,00 |
| 17.02.2025 | 146,65 | 148,38 | 145,55 | 148,15 | 1,30% | 18.283,00 |
| 14.02.2025 | 146,55 | 148,40 | 145,30 | 146,25 | 0,02% | 13.494,00 |
| 13.02.2025 | 146,65 | 150,85 | 142,85 | 146,23 | -0,17% | 13.721,00 |
| 12.02.2025 | 145,60 | 146,85 | 141,35 | 146,48 | 0,60% | 13.191,00 |
| 11.02.2025 | 146,27 | 146,90 | 144,35 | 145,60 | -0,65% | 13.343,00 |
| 10.02.2025 | 145,85 | 146,58 | 144,75 | 146,55 | 0,77% | 19.483,00 |
| 07.02.2025 | 143,43 | 146,50 | 142,98 | 145,43 | 1,34% | 10.027,00 |
| 06.02.2025 | 137,35 | 144,20 | 137,10 | 143,50 | 4,65% | 14.582,00 |
| 05.02.2025 | 134,80 | 137,20 | 133,55 | 137,13 | 1,48% | 17.469,00 |
| 04.02.2025 | 135,43 | 136,35 | 134,10 | 135,13 | -0,06% | 13.588,00 |
| 03.02.2025 | 134,13 | 136,40 | 131,75 | 135,20 | -0,35% | 11.913,00 |
| 31.01.2025 | 136,25 | 137,65 | 135,60 | 135,68 | -0,44% | 19.641,00 |
| 30.01.2025 | 135,10 | 137,90 | 135,05 | 136,27 | 0,93% | 16.450,00 |
| 29.01.2025 | 134,63 | 136,40 | 134,35 | 135,02 | 0,45% | 15.085,00 |
| 28.01.2025 | 135,25 | 135,30 | 132,45 | 134,43 | -0,72% | 15.520,00 |
| 27.01.2025 | 135,75 | 136,40 | 134,05 | 135,40 | -0,91% | 11.308,00 |
| 24.01.2025 | 134,65 | 137,30 | 134,40 | 136,65 | 1,47% | 11.908,00 |
| 23.01.2025 | 131,98 | 134,88 | 131,25 | 134,68 | 0,90% | 13.599,00 |
| 22.01.2025 | 132,65 | 133,93 | 131,50 | 133,48 | 0,70% | 6.637,00 |
| 21.01.2025 | 130,23 | 132,68 | 128,85 | 132,55 | 1,49% | 22.482,00 |
| 20.01.2025 | 129,40 | 130,70 | 128,55 | 130,60 | 1,22% | 11.318,00 |
| 17.01.2025 | 125,68 | 129,75 | 125,65 | 129,02 | 2,62% | 8.217,00 |
| 16.01.2025 | 127,93 | 128,40 | 124,85 | 125,73 | -1,97% | 24.946,00 |
| 15.01.2025 | 123,55 | 128,50 | 122,60 | 128,25 | 3,03% | 26.790,00 |
| 14.01.2025 | 123,40 | 125,10 | 123,35 | 124,48 | 1,01% | 11.388,00 |
| 13.01.2025 | 125,90 | 126,18 | 122,65 | 123,23 | -2,30% | 8.617,00 |
| 10.01.2025 | 127,90 | 128,55 | 125,25 | 126,13 | -1,58% | 8.406,00 |
| 09.01.2025 | 125,25 | 128,18 | 123,70 | 128,15 | 2,19% | 13.469,00 |
| 08.01.2025 | 121,28 | 126,30 | 121,10 | 125,40 | 3,40% | 8.936,00 |
| 07.01.2025 | 122,28 | 124,05 | 120,20 | 121,28 | -0,57% | 11.330,00 |
| 06.01.2025 | 120,50 | 122,83 | 119,30 | 121,98 | 1,58% | 7.225,00 |
| 03.01.2025 | 120,35 | 120,65 | 119,55 | 120,08 | -0,17% | 7.165,00 |
| 02.01.2025 | 119,30 | 120,80 | 118,95 | 120,28 | 0,90% | 9.846,00 |
| 30.12.2024 | 119,78 | 120,03 | 119,00 | 119,20 | -0,60% | 3.681,00 |
| 27.12.2024 | 120,55 | 120,90 | 119,30 | 119,93 | -0,64% | 8.101,00 |
| 23.12.2024 | 119,18 | 120,75 | 118,68 | 120,70 | 1,36% | 10.119,00 |
| 20.12.2024 | 119,55 | 119,70 | 117,90 | 119,08 | -0,81% | 15.378,00 |
| 19.12.2024 | 121,90 | 122,48 | 119,50 | 120,05 | -1,72% | 12.359,00 |
| 18.12.2024 | 123,30 | 123,85 | 122,10 | 122,15 | -0,95% | 6.967,00 |
| 17.12.2024 | 123,23 | 123,45 | 122,30 | 123,33 | -0,16% | 13.508,00 |
| 16.12.2024 | 124,78 | 125,45 | 123,10 | 123,53 | -1,22% | 11.887,00 |
| 13.12.2024 | 125,48 | 126,45 | 124,85 | 125,05 | -0,34% | 14.732,00 |
| 12.12.2024 | 127,00 | 127,23 | 125,25 | 125,48 | -1,41% | 6.299,00 |
| 11.12.2024 | 123,73 | 127,28 | 122,05 | 127,28 | 2,95% | 27.502,00 |
| 10.12.2024 | 121,55 | 124,70 | 121,50 | 123,63 | 1,50% | 13.476,00 |
| 09.12.2024 | 122,53 | 123,35 | 121,28 | 121,80 | -0,57% | 8.013,00 |
| 06.12.2024 | 123,15 | 123,55 | 121,95 | 122,50 | -0,65% | 23.149,00 |
| 05.12.2024 | 121,80 | 123,65 | 121,00 | 123,30 | 1,96% | 12.158,00 |
| 04.12.2024 | 124,38 | 124,80 | 120,58 | 120,93 | -2,62% | 21.858,00 |
| 03.12.2024 | 119,98 | 124,38 | 119,93 | 124,18 | 3,39% | 17.415,00 |
| 02.12.2024 | 119,33 | 120,75 | 118,60 | 120,10 | 0,48% | 17.360,00 |
| 29.11.2024 | 118,95 | 119,70 | 118,15 | 119,53 | 0,27% | 6.343,00 |
| 28.11.2024 | 117,93 | 119,40 | 117,90 | 119,20 | 1,40% | 5.900,00 |