142,600€
1,49%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 143,58 | 144,98 | 142,08 | 142,60 | 1,37% | 22.209,00 |
| 08.10.2026 | 141,68 | 141,68 | 138,83 | 140,68 | -1,06% | 16.784,00 |
| 07.10.2026 | 146,00 | 146,70 | 141,73 | 142,18 | -2,80% | 12.436,00 |
| 06.10.2026 | 146,58 | 147,65 | 144,75 | 146,27 | -0,22% | 4.452,00 |
| 05.10.2026 | 148,68 | 149,83 | 145,70 | 146,60 | -1,18% | 9.503,00 |
| 02.10.2026 | 146,50 | 148,65 | 143,80 | 148,35 | 1,44% | 12.565,00 |
| 01.10.2026 | 141,20 | 147,35 | 137,52 | 146,25 | 3,28% | 10.449,00 |
| 30.09.2026 | 145,27 | 147,60 | 141,08 | 141,60 | -1,84% | 10.376,00 |
| 29.09.2026 | 144,05 | 146,90 | 142,58 | 144,25 | 0,00% | 8.016,00 |
| 28.09.2026 | 144,77 | 146,15 | 143,25 | 144,25 | -0,35% | 22.880,00 |
| 25.09.2026 | 144,00 | 145,95 | 143,77 | 144,75 | 0,19% | 23.194,00 |
| 24.09.2026 | 145,02 | 146,15 | 142,58 | 144,48 | -0,60% | 17.356,00 |
| 23.09.2026 | 148,18 | 149,60 | 144,40 | 145,35 | -1,72% | 30.689,00 |
| 22.09.2026 | 144,75 | 148,30 | 143,40 | 147,90 | 2,35% | 13.056,00 |
| 21.09.2026 | 145,35 | 146,08 | 143,05 | 144,50 | 0,02% | 14.072,00 |
| 18.09.2026 | 146,77 | 146,77 | 143,77 | 144,48 | -1,20% | 14.036,00 |
| 17.09.2026 | 150,65 | 151,45 | 146,20 | 146,23 | -2,29% | 35.035,00 |
| 16.09.2026 | 150,35 | 151,25 | 148,40 | 149,65 | 0,02% | 18.069,00 |
| 15.09.2026 | 150,20 | 151,85 | 147,10 | 149,63 | -0,78% | 14.019,00 |
| 14.09.2026 | 154,35 | 154,38 | 146,90 | 150,80 | -2,33% | 10.532,00 |
| 11.09.2026 | 155,10 | 156,20 | 152,50 | 154,40 | -0,18% | 9.829,00 |
| 10.09.2026 | 157,93 | 160,15 | 154,33 | 154,68 | -1,70% | 9.854,00 |
| 09.09.2026 | 161,50 | 162,20 | 155,75 | 157,35 | -2,37% | 13.195,00 |
| 08.09.2026 | 164,90 | 165,25 | 160,20 | 161,18 | -2,58% | 13.068,00 |
| 07.09.2026 | 166,55 | 167,20 | 164,70 | 165,45 | -0,87% | 17.952,00 |
| 04.09.2026 | 164,33 | 168,70 | 163,38 | 166,90 | 1,91% | 12.715,00 |
| 03.09.2026 | 162,77 | 166,45 | 160,75 | 163,77 | 1,13% | 10.262,00 |
| 02.09.2026 | 163,13 | 164,20 | 160,45 | 161,95 | -0,52% | 18.608,00 |
| 01.09.2026 | 164,80 | 165,35 | 161,70 | 162,80 | -1,20% | 17.151,00 |
| 31.08.2026 | 169,55 | 169,88 | 163,95 | 164,77 | -3,06% | 8.165,00 |
| 28.08.2026 | 169,33 | 172,65 | 166,10 | 169,98 | 0,76% | 7.214,00 |
| 27.08.2026 | 170,77 | 171,52 | 167,30 | 168,70 | -0,87% | 16.161,00 |
| 26.08.2026 | 162,10 | 172,20 | 161,45 | 170,18 | 4,69% | 12.016,00 |
| 25.08.2026 | 160,40 | 163,55 | 158,90 | 162,55 | 1,85% | 9.847,00 |
| 24.08.2026 | 159,93 | 161,83 | 159,27 | 159,60 | -0,23% | 7.706,00 |
| 21.08.2026 | 159,58 | 161,70 | 158,85 | 159,98 | -0,02% | 18.968,00 |
| 20.08.2026 | 157,63 | 160,52 | 156,60 | 160,00 | 1,64% | 15.825,00 |
| 19.08.2026 | 155,73 | 158,68 | 155,70 | 157,43 | 1,50% | 13.231,00 |
| 18.08.2026 | 159,85 | 160,68 | 154,45 | 155,10 | -3,38% | 11.365,00 |
| 17.08.2026 | 162,30 | 162,70 | 159,38 | 160,52 | -0,45% | 13.712,00 |
| 14.08.2026 | 162,25 | 162,70 | 160,80 | 161,25 | -0,22% | 5.178,00 |
| 13.08.2026 | 163,20 | 163,95 | 160,20 | 161,60 | -0,49% | 11.805,00 |
| 12.08.2026 | 161,75 | 164,45 | 161,55 | 162,40 | 0,25% | 11.550,00 |
| 11.08.2026 | 160,48 | 163,75 | 159,02 | 162,00 | 1,06% | 12.367,00 |
| 10.08.2026 | 160,93 | 162,90 | 159,63 | 160,30 | -0,64% | 12.630,00 |
| 07.08.2026 | 163,05 | 164,00 | 160,38 | 161,33 | -0,94% | 19.671,00 |
| 06.08.2026 | 163,02 | 165,95 | 161,73 | 162,85 | 0,14% | 7.373,00 |
| 05.08.2026 | 164,40 | 164,80 | 162,18 | 162,63 | -0,87% | 7.763,00 |
| 04.08.2026 | 162,48 | 164,70 | 160,20 | 164,05 | 0,95% | 7.677,00 |
| 03.08.2026 | 163,15 | 163,65 | 160,52 | 162,50 | 0,85% | 10.677,00 |
| 31.07.2026 | 166,63 | 168,80 | 157,45 | 161,13 | -3,24% | 22.272,00 |
| 30.07.2026 | 170,50 | 170,68 | 162,73 | 166,52 | -1,11% | 22.163,00 |
| 29.07.2026 | 169,48 | 172,30 | 167,65 | 168,40 | -0,82% | 10.655,00 |
| 28.07.2026 | 170,33 | 172,30 | 168,27 | 169,80 | -0,31% | 13.672,00 |
| 27.07.2026 | 171,23 | 172,75 | 168,95 | 170,33 | 1,38% | 7.138,00 |
| 24.07.2026 | 167,08 | 169,50 | 166,75 | 168,00 | 0,64% | 12.711,00 |
| 23.07.2026 | 170,50 | 171,40 | 166,45 | 166,93 | -2,28% | 15.453,00 |
| 22.07.2026 | 171,48 | 172,75 | 169,08 | 170,83 | -0,32% | 7.024,00 |
| 21.07.2026 | 170,75 | 171,95 | 169,25 | 171,38 | 0,90% | 10.922,00 |
| 20.07.2026 | 173,43 | 176,30 | 169,73 | 169,85 | -2,10% | 16.314,00 |
| 17.07.2026 | 170,93 | 175,35 | 169,05 | 173,50 | 0,57% | 17.748,00 |
| 16.07.2026 | 174,85 | 176,00 | 171,25 | 172,52 | -0,98% | 9.473,00 |
| 15.07.2026 | 167,75 | 175,05 | 166,77 | 174,23 | 3,80% | 3.840,00 |
| 14.07.2026 | 169,30 | 170,05 | 166,20 | 167,85 | -0,96% | 12.106,00 |
| 13.07.2026 | 169,18 | 170,50 | 167,45 | 169,48 | -1,08% | 10.832,00 |
| 10.07.2026 | 166,88 | 171,65 | 166,88 | 171,33 | 2,91% | 19.284,00 |
| 09.07.2026 | 167,77 | 169,93 | 165,85 | 166,48 | -0,51% | 11.699,00 |
| 08.07.2026 | 173,85 | 173,85 | 164,88 | 167,33 | -4,22% | 8.586,00 |
| 07.07.2026 | 174,88 | 179,25 | 173,02 | 174,70 | -0,54% | 6.431,00 |
| 06.07.2026 | 175,52 | 177,33 | 174,10 | 175,65 | -0,10% | 27.821,00 |
| 03.07.2026 | 173,73 | 177,55 | 172,70 | 175,83 | 1,47% | 11.355,00 |
| 02.07.2026 | 165,45 | 173,98 | 164,00 | 173,27 | 4,94% | 10.480,00 |
| 01.07.2026 | 166,55 | 168,00 | 163,60 | 165,13 | -1,06% | 13.464,00 |
| 30.06.2026 | 168,70 | 170,43 | 165,75 | 166,90 | -0,95% | 38.453,00 |
| 29.06.2026 | 184,18 | 184,70 | 166,65 | 168,50 | -8,37% | 13.345,00 |
| 26.06.2026 | 184,85 | 187,88 | 182,40 | 183,90 | -1,10% | 8.202,00 |
| 25.06.2026 | 183,73 | 187,83 | 182,50 | 185,95 | 1,03% | 4.915,00 |
| 24.06.2026 | 183,20 | 185,02 | 179,65 | 184,05 | 0,03% | 13.435,00 |
| 23.06.2026 | 182,63 | 186,80 | 180,10 | 184,00 | -0,27% | 7.012,00 |
| 22.06.2026 | 185,73 | 186,55 | 181,70 | 184,50 | -0,65% | 13.655,00 |
| 19.06.2026 | 186,83 | 188,00 | 184,45 | 185,70 | -0,47% | 11.273,00 |
| 18.06.2026 | 189,75 | 190,90 | 183,80 | 186,58 | -1,57% | 22.898,00 |
| 17.06.2026 | 183,48 | 191,50 | 183,40 | 189,55 | 3,62% | 10.590,00 |
| 16.06.2026 | 186,63 | 189,00 | 182,90 | 182,93 | -1,53% | 11.749,00 |
| 15.06.2026 | 186,20 | 192,90 | 185,60 | 185,77 | 1,50% | 25.853,00 |
| 12.06.2026 | 177,75 | 183,90 | 176,68 | 183,02 | 3,20% | 19.351,00 |
| 11.06.2026 | 171,45 | 178,00 | 169,75 | 177,35 | 3,56% | 8.008,00 |
| 10.06.2026 | 174,75 | 175,43 | 170,40 | 171,25 | -2,18% | 16.835,00 |
| 09.06.2026 | 173,05 | 177,45 | 170,80 | 175,08 | 1,17% | 14.190,00 |
| 08.06.2026 | 175,33 | 177,60 | 172,77 | 173,05 | -2,62% | 10.363,00 |
| 05.06.2026 | 178,60 | 181,80 | 176,83 | 177,70 | -1,06% | 16.255,00 |
| 04.06.2026 | 176,33 | 181,85 | 176,33 | 179,60 | 1,80% | 5.170,00 |
| 03.06.2026 | 182,30 | 183,00 | 176,38 | 176,43 | -3,53% | 6.993,00 |
| 02.06.2026 | 186,95 | 188,35 | 182,15 | 182,88 | -2,32% | 6.987,00 |
| 01.06.2026 | 191,23 | 191,35 | 183,80 | 187,23 | -1,85% | 14.040,00 |
| 29.05.2026 | 187,68 | 192,60 | 187,55 | 190,75 | 2,05% | 15.019,00 |
| 28.05.2026 | 186,85 | 189,30 | 184,85 | 186,93 | -0,64% | 9.962,00 |
| 27.05.2026 | 181,80 | 189,45 | 181,60 | 188,13 | 3,49% | 12.697,00 |
| 26.05.2026 | 180,13 | 181,90 | 179,25 | 181,77 | 0,41% | 8.154,00 |
| 25.05.2026 | 177,60 | 181,55 | 177,48 | 181,02 | 4,05% | 11.015,00 |