170,850€
0,74%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 170,75 | 171,95 | 169,25 | 170,93 | 0,63% | 8.290,00 |
| 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 |
| 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 |