119,000€
-0,79%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 118,43 | 118,70 | 116,95 | 117,55 | -0,84% | 10.086,00 |
| 26.11.2024 | 119,05 | 119,23 | 117,75 | 118,55 | -0,86% | 13.213,00 |
| 25.11.2024 | 119,33 | 120,45 | 119,18 | 119,58 | 0,44% | 11.479,00 |
| 22.11.2024 | 118,55 | 119,60 | 117,10 | 119,05 | 0,42% | 5.761,00 |
| 21.11.2024 | 118,68 | 118,90 | 117,20 | 118,55 | -0,13% | 16.580,00 |
| 20.11.2024 | 118,85 | 120,95 | 117,98 | 118,70 | 0,34% | 11.141,00 |
| 19.11.2024 | 118,35 | 118,75 | 115,60 | 118,30 | 0,13% | 11.641,00 |
| 18.11.2024 | 118,33 | 118,55 | 117,40 | 118,15 | -0,04% | 7.907,00 |
| 15.11.2024 | 118,10 | 119,05 | 117,10 | 118,20 | -0,27% | 29.142,00 |
| 14.11.2024 | 118,05 | 119,15 | 117,55 | 118,53 | 0,06% | 19.210,00 |
| 13.11.2024 | 117,75 | 120,05 | 117,60 | 118,45 | 0,28% | 12.016,00 |
| 12.11.2024 | 120,25 | 121,45 | 117,50 | 118,13 | -2,34% | 27.790,00 |
| 11.11.2024 | 116,68 | 121,95 | 116,55 | 120,95 | 4,09% | 18.260,00 |
| 08.11.2024 | 114,63 | 117,40 | 113,35 | 116,20 | 1,18% | 17.847,00 |
| 07.11.2024 | 108,45 | 117,00 | 108,00 | 114,85 | 6,52% | 25.230,00 |
| 06.11.2024 | 104,98 | 111,00 | 104,98 | 107,83 | 2,67% | 19.496,00 |
| 05.11.2024 | 102,30 | 105,25 | 102,05 | 105,03 | 2,76% | 12.099,00 |
| 04.11.2024 | 102,60 | 102,95 | 102,00 | 102,20 | -0,24% | 8.845,00 |
| 01.11.2024 | 101,20 | 102,80 | 101,15 | 102,45 | 1,14% | 9.835,00 |
| 31.10.2024 | 99,89 | 101,65 | 99,84 | 101,30 | 0,45% | 36.215,00 |
| 30.10.2024 | 100,83 | 101,70 | 99,38 | 100,85 | -0,10% | 11.779,00 |
| 29.10.2024 | 100,85 | 102,40 | 100,40 | 100,95 | 0,20% | 15.882,00 |
| 28.10.2024 | 99,84 | 101,15 | 99,56 | 100,75 | 0,99% | 17.190,00 |
| 25.10.2024 | 96,53 | 99,92 | 96,31 | 99,76 | 3,20% | 11.730,00 |
| 24.10.2024 | 97,35 | 97,84 | 96,54 | 96,67 | -0,63% | 11.530,00 |
| 23.10.2024 | 98,60 | 98,62 | 97,12 | 97,28 | -1,35% | 10.877,00 |
| 22.10.2024 | 98,25 | 98,69 | 97,10 | 98,61 | 0,47% | 18.764,00 |
| 21.10.2024 | 98,18 | 99,14 | 97,90 | 98,15 | -0,49% | 9.876,00 |
| 18.10.2024 | 97,79 | 98,98 | 97,32 | 98,63 | 0,71% | 14.342,00 |
| 17.10.2024 | 96,66 | 98,96 | 96,48 | 97,93 | 1,27% | 13.934,00 |
| 16.10.2024 | 96,79 | 97,34 | 96,16 | 96,70 | -0,06% | 12.548,00 |
| 15.10.2024 | 98,29 | 99,04 | 96,65 | 96,76 | -1,60% | 14.105,00 |
| 14.10.2024 | 98,18 | 98,68 | 97,80 | 98,33 | 0,05% | 7.110,00 |
| 11.10.2024 | 98,59 | 98,81 | 97,36 | 98,28 | -0,22% | 7.406,00 |
| 10.10.2024 | 97,84 | 98,61 | 97,54 | 98,50 | -0,83% | 18.420,00 |
| 09.10.2024 | 96,75 | 99,46 | 95,82 | 99,32 | 2,58% | 7.296,00 |
| 08.10.2024 | 97,83 | 98,44 | 96,04 | 96,82 | -1,24% | 7.820,00 |
| 07.10.2024 | 98,52 | 100,80 | 97,08 | 98,04 | 0,10% | 16.287,00 |
| 04.10.2024 | 96,41 | 98,48 | 96,32 | 97,94 | 1,63% | 7.965,00 |
| 03.10.2024 | 96,77 | 97,02 | 95,50 | 96,37 | -0,97% | 4.952,00 |
| 02.10.2024 | 97,07 | 98,22 | 96,54 | 97,31 | 0,22% | 13.888,00 |
| 01.10.2024 | 97,86 | 99,10 | 96,22 | 97,10 | -0,80% | 21.337,00 |
| 30.09.2024 | 98,84 | 99,04 | 97,46 | 97,88 | -0,80% | 7.518,00 |
| 27.09.2024 | 100,55 | 100,95 | 98,24 | 98,67 | -2,06% | 13.257,00 |
| 26.09.2024 | 99,14 | 100,90 | 98,76 | 100,75 | 2,44% | 14.621,00 |
| 25.09.2024 | 96,37 | 98,57 | 96,25 | 98,35 | 1,37% | 22.926,00 |
| 24.09.2024 | 98,43 | 99,10 | 96,72 | 97,02 | -1,07% | 18.305,00 |
| 23.09.2024 | 98,89 | 99,22 | 97,62 | 98,07 | -0,64% | 7.511,00 |
| 20.09.2024 | 99,26 | 100,05 | 98,32 | 98,70 | -0,76% | 12.144,00 |
| 19.09.2024 | 96,10 | 99,94 | 96,10 | 99,46 | 3,84% | 19.669,00 |
| 18.09.2024 | 95,15 | 96,85 | 94,82 | 95,78 | 0,72% | 16.670,00 |
| 17.09.2024 | 94,29 | 95,96 | 94,04 | 95,10 | 0,84% | 9.752,00 |
| 16.09.2024 | 92,84 | 94,34 | 92,46 | 94,31 | 1,52% | 11.349,00 |
| 13.09.2024 | 92,53 | 93,92 | 92,24 | 92,90 | 0,35% | 13.525,00 |
| 12.09.2024 | 91,79 | 92,86 | 91,22 | 92,58 | 1,10% | 5.610,00 |
| 11.09.2024 | 90,81 | 92,36 | 90,22 | 91,57 | 0,64% | 12.607,00 |
| 10.09.2024 | 91,00 | 91,64 | 90,22 | 90,99 | -1,19% | 9.948,00 |
| 09.09.2024 | 90,98 | 92,78 | 90,94 | 92,09 | 1,51% | 9.415,00 |
| 06.09.2024 | 91,58 | 93,00 | 90,62 | 90,72 | -1,12% | 17.866,00 |
| 05.09.2024 | 92,51 | 93,54 | 91,58 | 91,75 | -0,88% | 5.623,00 |
| 04.09.2024 | 93,35 | 93,64 | 92,12 | 92,56 | -1,53% | 19.970,00 |
| 03.09.2024 | 96,31 | 96,74 | 93,69 | 94,00 | -2,45% | 21.374,00 |
| 02.09.2024 | 95,60 | 96,37 | 94,90 | 96,36 | 0,51% | 9.162,00 |
| 30.08.2024 | 95,27 | 95,90 | 94,90 | 95,87 | 0,89% | 19.700,00 |
| 29.08.2024 | 93,96 | 95,72 | 93,95 | 95,02 | 1,06% | 12.663,00 |
| 28.08.2024 | 94,11 | 94,43 | 93,08 | 94,02 | -0,01% | 8.370,00 |
| 27.08.2024 | 94,20 | 94,82 | 93,68 | 94,03 | -0,10% | 12.815,00 |
| 26.08.2024 | 94,17 | 94,60 | 93,42 | 94,12 | -0,24% | 25.859,00 |
| 23.08.2024 | 92,56 | 94,76 | 92,55 | 94,35 | 2,15% | 23.418,00 |
| 22.08.2024 | 91,83 | 92,71 | 91,66 | 92,36 | 0,49% | 8.468,00 |
| 21.08.2024 | 91,00 | 91,92 | 90,90 | 91,91 | 1,09% | 3.154,00 |
| 20.08.2024 | 91,32 | 91,86 | 90,54 | 90,92 | -0,43% | 8.930,00 |
| 19.08.2024 | 90,54 | 91,58 | 90,32 | 91,31 | 0,81% | 8.057,00 |
| 16.08.2024 | 90,40 | 91,14 | 90,02 | 90,58 | 0,27% | 18.386,00 |
| 15.08.2024 | 89,27 | 90,36 | 88,48 | 90,34 | 1,48% | 79.928,00 |
| 14.08.2024 | 88,25 | 89,09 | 88,10 | 89,02 | 0,91% | 17.580,00 |
| 13.08.2024 | 87,68 | 88,52 | 87,38 | 88,22 | 0,85% | 9.884,00 |
| 12.08.2024 | 88,85 | 89,00 | 87,38 | 87,48 | -1,31% | 20.286,00 |
| 09.08.2024 | 88,18 | 89,08 | 87,82 | 88,64 | 0,29% | 8.688,00 |
| 08.08.2024 | 87,65 | 88,70 | 87,52 | 88,38 | 1,14% | 54.355,00 |
| 07.08.2024 | 87,67 | 89,58 | 86,64 | 87,38 | 0,46% | 10.066,00 |
| 06.08.2024 | 88,65 | 89,36 | 86,36 | 86,98 | -0,98% | 16.496,00 |
| 05.08.2024 | 88,04 | 89,14 | 85,58 | 87,84 | -2,79% | 29.878,00 |