192,300€
-4,47%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 182,55 | 185,15 | 175,60 | 176,85 | -3,23% | 14.502,00 |
| 27.05.2025 | 183,30 | 184,35 | 181,50 | 182,75 | -1,00% | 3.009,00 |
| 26.05.2025 | 181,00 | 185,45 | 180,70 | 184,60 | 3,42% | 8.419,00 |
| 23.05.2025 | 178,90 | 180,35 | 174,55 | 178,50 | 0,25% | 2.742,00 |
| 22.05.2025 | 179,80 | 182,30 | 177,40 | 178,05 | -0,86% | 4.300,00 |
| 21.05.2025 | 185,55 | 185,55 | 179,55 | 179,60 | -3,10% | 2.178,00 |
| 20.05.2025 | 188,85 | 189,15 | 185,30 | 185,35 | -2,22% | 7.665,00 |
| 19.05.2025 | 186,90 | 189,80 | 186,40 | 189,55 | 1,53% | 4.909,00 |
| 16.05.2025 | 186,50 | 187,65 | 184,75 | 186,70 | -1,89% | 5.185,00 |
| 15.05.2025 | 188,45 | 190,75 | 187,15 | 190,30 | 0,37% | 4.273,00 |
| 14.05.2025 | 186,65 | 190,90 | 185,15 | 189,60 | 1,72% | 3.294,00 |
| 13.05.2025 | 184,35 | 187,50 | 182,50 | 186,40 | 0,35% | 4.961,00 |
| 12.05.2025 | 189,25 | 190,70 | 183,30 | 185,75 | 0,84% | 5.890,00 |
| 09.05.2025 | 186,10 | 189,75 | 184,10 | 184,20 | -0,91% | 3.353,00 |
| 08.05.2025 | 181,60 | 186,45 | 180,25 | 185,90 | 4,94% | 5.829,00 |
| 07.05.2025 | 181,00 | 181,70 | 176,30 | 177,15 | -1,67% | 1.186,00 |
| 06.05.2025 | 179,40 | 181,50 | 174,40 | 180,15 | 0,84% | 2.840,00 |
| 05.05.2025 | 178,95 | 180,00 | 176,40 | 178,65 | -0,50% | 4.119,00 |
| 02.05.2025 | 175,55 | 180,30 | 175,55 | 179,55 | 3,07% | 2.072,00 |
| 30.04.2025 | 174,00 | 175,30 | 169,80 | 174,20 | 0,23% | 2.053,00 |
| 29.04.2025 | 173,25 | 175,90 | 172,90 | 173,80 | 0,26% | 2.226,00 |
| 28.04.2025 | 173,25 | 175,30 | 171,45 | 173,35 | -0,12% | 4.196,00 |
| 25.04.2025 | 168,00 | 173,60 | 167,90 | 173,55 | 3,95% | 3.179,00 |
| 24.04.2025 | 164,30 | 167,05 | 162,55 | 166,95 | 1,49% | 2.968,00 |
| 23.04.2025 | 165,05 | 165,60 | 163,20 | 164,50 | 0,73% | 1.227,00 |
| 22.04.2025 | 161,30 | 163,40 | 159,20 | 163,30 | 1,30% | 2.142,00 |
| 17.04.2025 | 165,80 | 165,80 | 158,90 | 161,20 | -0,86% | 2.163,00 |
| 16.04.2025 | 164,15 | 165,50 | 162,20 | 162,60 | -2,28% | 5.636,00 |
| 15.04.2025 | 158,70 | 167,50 | 158,55 | 166,40 | 4,39% | 5.783,00 |
| 14.04.2025 | 159,45 | 160,20 | 157,85 | 159,40 | 1,56% | 3.857,00 |
| 11.04.2025 | 155,55 | 158,60 | 150,95 | 156,95 | 1,98% | 2.459,00 |
| 10.04.2025 | 162,45 | 170,50 | 151,10 | 153,90 | -6,78% | 8.547,00 |
| 09.04.2025 | 144,70 | 166,95 | 144,05 | 165,10 | 13,43% | 10.405,00 |
| 08.04.2025 | 147,15 | 154,45 | 145,05 | 145,55 | 0,10% | 11.563,00 |
| 07.04.2025 | 138,65 | 151,00 | 134,00 | 145,40 | -2,77% | 15.681,00 |
| 04.04.2025 | 159,60 | 159,70 | 146,95 | 149,55 | -6,59% | 11.020,00 |
| 03.04.2025 | 160,10 | 162,30 | 158,85 | 160,10 | -3,03% | 3.138,00 |
| 02.04.2025 | 161,60 | 166,40 | 160,10 | 165,10 | 2,07% | 2.676,00 |
| 01.04.2025 | 158,05 | 161,80 | 158,05 | 161,75 | 1,79% | 3.405,00 |
| 31.03.2025 | 160,25 | 160,45 | 156,30 | 158,90 | -1,52% | 6.291,00 |
| 28.03.2025 | 165,40 | 167,25 | 161,35 | 161,35 | -3,09% | 4.754,00 |
| 27.03.2025 | 175,10 | 175,10 | 165,70 | 166,50 | -5,21% | 9.886,00 |
| 26.03.2025 | 180,80 | 183,10 | 175,25 | 175,65 | -1,26% | 13.971,00 |
| 25.03.2025 | 177,90 | 177,90 | 177,90 | 177,90 | 0,59% | - |
| 24.03.2025 | 176,55 | 178,65 | 175,95 | 176,85 | 0,34% | 4.427,00 |
| 21.03.2025 | 176,95 | 177,05 | 173,65 | 176,25 | -0,40% | 6.761,00 |
| 20.03.2025 | 180,40 | 180,60 | 174,55 | 176,95 | -1,83% | 11.218,00 |
| 19.03.2025 | 174,90 | 181,20 | 171,55 | 180,25 | 3,30% | 13.457,00 |
| 18.03.2025 | 179,10 | 179,25 | 172,45 | 174,50 | -2,02% | 13.604,00 |
| 17.03.2025 | 176,00 | 179,00 | 172,45 | 178,10 | 2,30% | 15.175,00 |
| 15.03.2025 | 168,25 | 175,40 | 164,80 | 174,10 | 0,72% | 11.146,00 |
| 14.03.2025 | 172,85 | 172,85 | 172,85 | 172,85 | 3,66% | - |
| 13.03.2025 | 163,25 | 167,25 | 162,00 | 166,75 | 2,05% | 5.456,00 |