198,600€
-0,08%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 199,75 | 200,15 | 195,60 | 198,05 | -0,35% | 7.562,00 |
| 14.10.2025 | 194,85 | 199,65 | 192,95 | 198,75 | 2,11% | 12.142,00 |
| 13.10.2025 | 193,58 | 196,50 | 193,10 | 194,65 | 1,72% | 12.154,00 |
| 10.10.2025 | 195,70 | 195,93 | 191,02 | 191,35 | -1,54% | 8.447,00 |
| 09.10.2025 | 189,63 | 196,90 | 189,35 | 194,35 | 2,71% | 14.079,00 |
| 08.10.2025 | 186,25 | 189,38 | 184,75 | 189,23 | 2,15% | 16.373,00 |
| 07.10.2025 | 187,65 | 188,50 | 185,25 | 185,25 | -1,33% | 11.161,00 |
| 06.10.2025 | 188,38 | 189,70 | 186,85 | 187,75 | -0,37% | 13.473,00 |
| 03.10.2025 | 191,33 | 191,50 | 187,85 | 188,45 | -1,26% | 5.765,00 |
| 02.10.2025 | 193,02 | 193,13 | 190,25 | 190,85 | -0,68% | 6.798,00 |
| 01.10.2025 | 191,18 | 193,35 | 189,50 | 192,15 | 0,30% | 4.152,00 |
| 30.09.2025 | 189,10 | 191,80 | 187,65 | 191,58 | 1,60% | 7.316,00 |
| 29.09.2025 | 196,40 | 198,00 | 186,35 | 188,55 | -3,31% | 23.739,00 |
| 26.09.2025 | 193,33 | 196,45 | 192,98 | 195,00 | 1,02% | 13.411,00 |
| 25.09.2025 | 198,30 | 198,55 | 188,00 | 193,02 | -2,39% | 16.261,00 |
| 24.09.2025 | 196,93 | 198,85 | 196,20 | 197,75 | 0,79% | 4.654,00 |
| 23.09.2025 | 201,15 | 203,40 | 195,90 | 196,20 | -2,39% | 12.762,00 |
| 22.09.2025 | 202,40 | 203,40 | 199,65 | 201,00 | -0,94% | 10.149,00 |
| 19.09.2025 | 202,50 | 204,60 | 201,50 | 202,90 | 0,50% | 9.428,00 |
| 18.09.2025 | 199,75 | 203,80 | 199,60 | 201,90 | 1,61% | 11.490,00 |
| 17.09.2025 | 200,45 | 200,45 | 197,35 | 198,70 | -0,70% | 22.350,00 |
| 16.09.2025 | 205,25 | 205,30 | 199,02 | 200,10 | -2,06% | 16.781,00 |
| 15.09.2025 | 203,75 | 206,60 | 203,20 | 204,30 | 0,54% | 4.996,00 |
| 12.09.2025 | 209,25 | 209,90 | 202,50 | 203,20 | -2,45% | 15.475,00 |
| 11.09.2025 | 204,25 | 209,90 | 203,70 | 208,30 | 2,86% | 8.855,00 |
| 10.09.2025 | 202,55 | 204,60 | 200,60 | 202,50 | 0,20% | 5.734,00 |
| 09.09.2025 | 203,15 | 204,30 | 201,10 | 202,10 | -0,71% | 10.278,00 |
| 08.09.2025 | 199,38 | 204,30 | 199,18 | 203,55 | 2,34% | 12.948,00 |
| 05.09.2025 | 200,10 | 201,50 | 197,75 | 198,90 | -0,08% | 13.080,00 |
| 04.09.2025 | 195,35 | 200,18 | 193,40 | 199,05 | 3,94% | 13.942,00 |
| 03.09.2025 | 197,15 | 198,05 | 191,25 | 191,50 | -2,87% | 9.848,00 |
| 02.09.2025 | 201,80 | 203,70 | 195,43 | 197,15 | -2,40% | 10.728,00 |
| 01.09.2025 | 202,00 | 204,20 | 200,90 | 202,00 | 0,15% | 3.022,00 |
| 29.08.2025 | 202,65 | 204,00 | 201,20 | 201,70 | -0,59% | 10.481,00 |
| 28.08.2025 | 202,35 | 204,30 | 201,80 | 202,90 | 0,69% | 22.768,00 |
| 27.08.2025 | 205,25 | 205,50 | 201,50 | 201,50 | -1,61% | 6.044,00 |
| 26.08.2025 | 202,35 | 205,60 | 200,40 | 204,80 | 0,71% | 3.509,00 |
| 25.08.2025 | 202,80 | 204,70 | 201,60 | 203,35 | 0,00% | 4.676,00 |
| 22.08.2025 | 201,30 | 203,75 | 199,25 | 203,35 | 1,04% | 18.981,00 |
| 21.08.2025 | 203,90 | 204,20 | 199,05 | 201,25 | -1,37% | 5.984,00 |
| 20.08.2025 | 205,70 | 208,10 | 203,35 | 204,05 | -1,19% | 11.536,00 |
| 19.08.2025 | 206,80 | 208,70 | 205,80 | 206,50 | -0,22% | 30.790,00 |
| 18.08.2025 | 207,45 | 207,80 | 204,40 | 206,95 | 0,17% | 5.418,00 |
| 15.08.2025 | 208,20 | 209,60 | 205,95 | 206,60 | -0,41% | 17.612,00 |
| 14.08.2025 | 205,80 | 209,60 | 205,35 | 207,45 | 0,53% | 11.250,00 |
| 13.08.2025 | 208,00 | 208,90 | 205,50 | 206,35 | -0,86% | 8.943,00 |
| 12.08.2025 | 206,15 | 208,15 | 203,70 | 208,15 | 1,36% | 5.295,00 |
| 11.08.2025 | 212,70 | 213,30 | 203,20 | 205,35 | -2,88% | 12.278,00 |
| 08.08.2025 | 208,00 | 211,65 | 206,50 | 211,45 | 2,27% | 4.684,00 |
| 07.08.2025 | 197,10 | 207,90 | 196,33 | 206,75 | 5,31% | 14.709,00 |
| 06.08.2025 | 194,55 | 198,90 | 194,27 | 196,33 | 1,62% | 27.642,00 |
| 05.08.2025 | 197,48 | 198,65 | 192,52 | 193,20 | -2,10% | 6.380,00 |
| 04.08.2025 | 193,68 | 197,65 | 192,50 | 197,35 | 2,48% | 14.616,00 |
| 01.08.2025 | 201,00 | 201,25 | 192,52 | 192,58 | -4,48% | 10.918,00 |
| 31.07.2025 | 197,50 | 203,50 | 196,70 | 201,60 | 0,77% | 9.125,00 |
| 30.07.2025 | 196,85 | 201,20 | 195,58 | 200,05 | 1,69% | 13.998,00 |
| 29.07.2025 | 196,38 | 197,80 | 195,10 | 196,73 | 0,41% | 20.614,00 |
| 28.07.2025 | 200,70 | 201,70 | 194,70 | 195,93 | -1,55% | 12.691,00 |
| 25.07.2025 | 197,35 | 199,02 | 196,85 | 199,00 | 1,16% | 10.307,00 |
| 24.07.2025 | 201,75 | 202,55 | 196,08 | 196,73 | -2,20% | 6.163,00 |
| 23.07.2025 | 198,70 | 202,00 | 198,20 | 201,15 | 2,05% | 8.141,00 |
| 22.07.2025 | 197,63 | 199,50 | 193,35 | 197,10 | -0,30% | 10.826,00 |
| 21.07.2025 | 197,52 | 200,80 | 197,35 | 197,70 | 0,20% | 10.475,00 |
| 18.07.2025 | 199,98 | 201,10 | 196,75 | 197,30 | -0,97% | 9.813,00 |
| 17.07.2025 | 200,20 | 200,60 | 197,85 | 199,23 | 0,11% | 6.253,00 |
| 16.07.2025 | 201,75 | 201,95 | 197,10 | 199,00 | -1,95% | 14.611,00 |
| 15.07.2025 | 202,85 | 204,20 | 200,80 | 202,95 | 0,07% | 19.030,00 |
| 14.07.2025 | 201,00 | 203,90 | 200,70 | 202,80 | -0,07% | 8.782,00 |
| 11.07.2025 | 203,90 | 204,80 | 200,80 | 202,95 | -1,31% | 8.289,00 |
| 10.07.2025 | 205,50 | 207,80 | 203,10 | 205,65 | -0,15% | 5.171,00 |
| 09.07.2025 | 201,00 | 206,70 | 199,90 | 205,95 | 2,31% | 9.713,00 |
| 08.07.2025 | 199,58 | 202,40 | 199,50 | 201,30 | 1,16% | 11.384,00 |
| 07.07.2025 | 194,43 | 200,30 | 193,90 | 199,00 | 2,78% | 7.633,00 |
| 04.07.2025 | 195,30 | 195,55 | 191,55 | 193,63 | -1,17% | 8.552,00 |
| 03.07.2025 | 194,93 | 196,60 | 191,10 | 195,93 | 0,78% | 15.752,00 |
| 02.07.2025 | 193,40 | 194,80 | 192,40 | 194,40 | 0,65% | 14.313,00 |
| 01.07.2025 | 200,40 | 201,00 | 191,33 | 193,15 | -3,58% | 11.235,00 |
| 30.06.2025 | 199,50 | 202,10 | 197,20 | 200,33 | 0,46% | 11.914,00 |
| 27.06.2025 | 193,60 | 199,93 | 193,52 | 199,40 | 2,82% | 12.974,00 |
| 26.06.2025 | 191,65 | 194,10 | 189,55 | 193,93 | 1,43% | 12.321,00 |
| 25.06.2025 | 188,90 | 191,90 | 187,60 | 191,20 | 1,14% | 2.667,00 |
| 24.06.2025 | 180,20 | 191,40 | 180,20 | 189,05 | 6,60% | 8.210,00 |
| 23.06.2025 | 175,90 | 181,05 | 175,60 | 177,35 | 0,40% | 5.197,00 |
| 20.06.2025 | 174,55 | 177,85 | 173,40 | 176,65 | 2,29% | 1.301,00 |
| 19.06.2025 | 177,05 | 178,10 | 172,60 | 172,70 | -2,76% | 3.287,00 |
| 18.06.2025 | 177,10 | 180,30 | 177,10 | 177,60 | 0,40% | 870,00 |
| 17.06.2025 | 178,25 | 179,55 | 176,30 | 176,90 | -1,15% | 1.915,00 |
| 16.06.2025 | 175,00 | 180,25 | 175,00 | 178,95 | 2,32% | 1.833,00 |
| 13.06.2025 | 174,75 | 177,30 | 174,40 | 174,90 | -2,24% | 5.860,00 |
| 12.06.2025 | 178,05 | 180,20 | 177,05 | 178,90 | 0,25% | 2.379,00 |
| 11.06.2025 | 176,25 | 181,05 | 176,20 | 178,45 | 1,28% | 5.861,00 |
| 10.06.2025 | 180,25 | 181,40 | 176,15 | 176,20 | -2,41% | 6.367,00 |
| 09.06.2025 | 179,75 | 181,60 | 179,35 | 180,55 | 0,31% | 1.627,00 |
| 06.06.2025 | 180,60 | 181,30 | 179,35 | 180,00 | 0,22% | 3.530,00 |
| 05.06.2025 | 174,50 | 182,25 | 174,50 | 179,60 | 3,04% | 2.191,00 |
| 04.06.2025 | 172,60 | 175,10 | 172,25 | 174,30 | 1,13% | 2.090,00 |
| 03.06.2025 | 176,00 | 176,25 | 171,20 | 172,35 | -2,10% | 2.284,00 |
| 02.06.2025 | 171,90 | 176,15 | 171,10 | 176,05 | 2,15% | 4.595,00 |
| 30.05.2025 | 175,40 | 176,75 | 171,15 | 172,35 | -1,57% | 3.417,00 |
| 29.05.2025 | 178,60 | 179,00 | 174,10 | 175,10 | -0,99% | 2.707,00 |