185,700€
-0,38%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 175,38 | 175,98 | 171,40 | 173,98 | -0,09% | 14.104,00 |
| 21.05.2026 | 173,52 | 175,40 | 171,68 | 174,13 | 0,36% | 21.792,00 |
| 20.05.2026 | 167,70 | 174,48 | 167,15 | 173,50 | 2,83% | 13.204,00 |
| 19.05.2026 | 170,65 | 173,20 | 167,13 | 168,73 | -1,08% | 9.417,00 |
| 18.05.2026 | 167,77 | 172,30 | 163,75 | 170,58 | 0,31% | 14.970,00 |
| 15.05.2026 | 179,05 | 179,77 | 168,40 | 170,05 | -5,85% | 11.586,00 |
| 14.05.2026 | 180,90 | 182,85 | 179,70 | 180,63 | -2,03% | 9.114,00 |
| 13.05.2026 | 186,50 | 188,08 | 181,55 | 184,38 | -0,97% | 8.416,00 |
| 12.05.2026 | 183,65 | 189,40 | 182,80 | 186,18 | 1,25% | 19.193,00 |
| 11.05.2026 | 183,43 | 186,68 | 183,10 | 183,88 | -0,28% | 9.563,00 |
| 08.05.2026 | 186,75 | 187,18 | 184,05 | 184,40 | -1,23% | 13.202,00 |
| 07.05.2026 | 190,52 | 194,33 | 186,50 | 186,70 | -1,93% | 16.912,00 |
| 06.05.2026 | 184,60 | 196,00 | 183,55 | 190,38 | 2,96% | 23.640,00 |
| 05.05.2026 | 185,27 | 188,25 | 183,83 | 184,90 | -0,78% | 5.945,00 |
| 04.05.2026 | 189,20 | 191,60 | 184,75 | 186,35 | -1,02% | 16.647,00 |
| 30.04.2026 | 184,25 | 188,43 | 181,60 | 188,27 | 1,67% | 17.718,00 |
| 29.04.2026 | 186,00 | 188,30 | 184,55 | 185,18 | -0,18% | 17.332,00 |
| 28.04.2026 | 187,98 | 189,00 | 184,27 | 185,50 | -1,28% | 9.222,00 |
| 27.04.2026 | 186,08 | 188,58 | 185,65 | 187,90 | 0,68% | 18.341,00 |
| 24.04.2026 | 187,23 | 188,75 | 182,65 | 186,63 | 0,84% | 10.604,00 |
| 23.04.2026 | 185,63 | 188,85 | 183,45 | 185,08 | -1,57% | 10.046,00 |
| 22.04.2026 | 190,43 | 190,90 | 187,25 | 188,02 | -0,19% | 4.554,00 |
| 21.04.2026 | 193,25 | 193,30 | 187,68 | 188,38 | -2,14% | 31.133,00 |
| 20.04.2026 | 191,63 | 193,25 | 190,45 | 192,50 | -1,28% | 16.361,00 |
| 17.04.2026 | 191,35 | 199,00 | 186,90 | 195,00 | 1,95% | 16.043,00 |
| 16.04.2026 | 190,08 | 191,80 | 188,25 | 191,27 | 1,35% | 10.592,00 |
| 15.04.2026 | 191,08 | 191,68 | 187,70 | 188,73 | -1,06% | 13.034,00 |
| 14.04.2026 | 190,38 | 191,70 | 188,02 | 190,75 | 0,73% | 9.935,00 |
| 13.04.2026 | 185,60 | 189,50 | 185,02 | 189,38 | -0,32% | 10.652,00 |
| 10.04.2026 | 185,85 | 193,85 | 184,68 | 189,98 | 2,26% | 9.803,00 |
| 09.04.2026 | 184,00 | 185,95 | 182,58 | 185,77 | 0,64% | 5.533,00 |
| 08.04.2026 | 183,65 | 187,30 | 182,00 | 184,60 | 7,01% | 18.266,00 |
| 07.04.2026 | 178,65 | 179,33 | 169,55 | 172,50 | -3,09% | 11.787,00 |
| 02.04.2026 | 179,23 | 179,77 | 174,27 | 178,00 | -2,69% | 22.674,00 |
| 01.04.2026 | 183,55 | 187,20 | 182,13 | 182,93 | 0,62% | 16.452,00 |
| 31.03.2026 | 180,80 | 181,88 | 177,60 | 181,80 | 1,61% | 5.514,00 |
| 30.03.2026 | 176,13 | 181,25 | 176,13 | 178,93 | 1,95% | 16.934,00 |
| 27.03.2026 | 180,45 | 180,73 | 175,05 | 175,50 | -2,19% | 15.380,00 |
| 26.03.2026 | 180,68 | 182,20 | 178,38 | 179,43 | -1,97% | 8.734,00 |
| 25.03.2026 | 181,35 | 184,00 | 178,25 | 183,02 | 1,91% | 17.253,00 |
| 24.03.2026 | 178,50 | 180,83 | 175,50 | 179,60 | -0,32% | 4.822,00 |
| 23.03.2026 | 167,40 | 181,40 | 165,20 | 180,18 | 5,97% | 17.547,00 |
| 20.03.2026 | 167,68 | 174,85 | 167,48 | 170,02 | 1,67% | 10.898,00 |
| 19.03.2026 | 169,73 | 170,13 | 164,25 | 167,23 | -1,89% | 8.665,00 |
| 18.03.2026 | 175,60 | 177,00 | 170,25 | 170,45 | 1,20% | 19.374,00 |
| 17.03.2026 | 165,60 | 169,50 | 163,30 | 168,43 | 0,97% | 14.976,00 |
| 16.03.2026 | 161,83 | 167,85 | 161,05 | 166,80 | 4,07% | 11.616,00 |
| 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 |