184,200€
-0,91%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 186,48 | 189,85 | 184,13 | 184,63 | -0,79% | 9.689,00 |
| 08.05.2025 | 181,63 | 186,48 | 180,20 | 186,10 | 4,95% | 18.938,00 |
| 07.05.2025 | 181,30 | 181,58 | 176,48 | 177,33 | -1,64% | 6.041,00 |
| 06.05.2025 | 179,13 | 181,55 | 174,25 | 180,27 | 0,67% | 11.843,00 |
| 05.05.2025 | 178,52 | 180,00 | 176,25 | 179,08 | -0,35% | 13.178,00 |
| 02.05.2025 | 175,93 | 180,45 | 175,58 | 179,70 | 3,10% | 5.740,00 |
| 30.04.2025 | 172,80 | 174,60 | 169,85 | 174,30 | 0,29% | 3.176,00 |
| 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% | 2.858,00 |
| 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 |
| 12.03.2025 | 159,85 | 166,25 | 159,15 | 163,40 | 2,67% | 10.553,00 |
| 11.03.2025 | 159,90 | 160,00 | 155,15 | 159,15 | -0,19% | 7.273,00 |
| 10.03.2025 | 168,75 | 169,90 | 156,70 | 159,45 | -5,12% | 10.316,00 |
| 07.03.2025 | 164,30 | 169,50 | 164,30 | 168,05 | 1,79% | 14.357,00 |
| 06.03.2025 | 170,00 | 176,95 | 162,30 | 165,10 | -1,90% | 24.242,00 |
| 05.03.2025 | 149,95 | 169,85 | 149,90 | 168,30 | 13,07% | 26.201,00 |
| 04.03.2025 | 148,55 | 149,90 | 140,80 | 148,85 | 0,17% | 8.141,00 |
| 03.03.2025 | 147,80 | 149,85 | 145,15 | 148,60 | 3,70% | 5.478,00 |
| 28.02.2025 | 141,70 | 145,55 | 141,45 | 143,30 | 0,49% | 1.601,00 |
| 27.02.2025 | 146,80 | 147,10 | 141,90 | 142,60 | -2,50% | 3.979,00 |
| 26.02.2025 | 144,20 | 148,60 | 144,05 | 146,25 | 5,03% | 5.682,00 |
| 25.02.2025 | 139,25 | 139,25 | 139,25 | 139,25 | 2,01% | - |
| 24.02.2025 | 139,20 | 141,40 | 136,00 | 136,50 | -0,91% | 3.354,00 |
| 21.02.2025 | 137,45 | 140,50 | 137,15 | 137,75 | 0,47% | 5.194,00 |
| 20.02.2025 | 140,35 | 141,55 | 136,50 | 137,10 | -2,25% | 10.931,00 |
| 19.02.2025 | 147,00 | 147,15 | 139,70 | 140,25 | -5,81% | 18.040,00 |
| 18.02.2025 | 147,75 | 150,50 | 147,20 | 148,90 | 0,61% | 2.055,00 |
| 17.02.2025 | 146,95 | 148,20 | 145,60 | 148,00 | 1,34% | 3.872,00 |
| 14.02.2025 | 146,50 | 148,40 | 145,65 | 146,05 | -0,03% | 4.433,00 |
| 13.02.2025 | 146,80 | 148,60 | 143,35 | 146,10 | -0,10% | 4.651,00 |
| 12.02.2025 | 145,50 | 146,80 | 141,55 | 146,25 | 0,58% | 3.792,00 |
| 11.02.2025 | 146,10 | 146,85 | 144,45 | 145,40 | -0,58% | 1.773,00 |
| 10.02.2025 | 145,80 | 146,35 | 144,80 | 146,25 | 0,69% | 3.389,00 |
| 07.02.2025 | 143,25 | 145,90 | 143,25 | 145,25 | 1,33% | 2.667,00 |
| 06.02.2025 | 137,30 | 144,10 | 137,30 | 143,35 | 4,64% | 3.047,00 |
| 05.02.2025 | 134,75 | 137,05 | 133,65 | 137,00 | 1,56% | 1.656,00 |
| 04.02.2025 | 135,30 | 136,30 | 134,15 | 134,90 | 0,15% | 1.464,00 |
| 03.02.2025 | 133,05 | 136,20 | 132,40 | 134,70 | -0,63% | 2.650,00 |
| 31.01.2025 | 136,10 | 137,40 | 135,55 | 135,55 | -0,33% | 1.679,00 |
| 30.01.2025 | 135,25 | 137,80 | 134,90 | 136,00 | 0,82% | 3.184,00 |
| 29.01.2025 | 134,50 | 136,10 | 134,20 | 134,90 | 0,52% | 2.254,00 |
| 28.01.2025 | 135,05 | 135,45 | 132,55 | 134,20 | -0,04% | 1.064,00 |
| 27.01.2025 | 134,25 | 134,25 | 134,25 | 134,25 | -1,68% | - |
| 24.01.2025 | 134,55 | 137,30 | 134,55 | 136,55 | 1,41% | 2.260,00 |
| 23.01.2025 | 131,70 | 134,65 | 131,35 | 134,65 | 0,97% | 1.178,00 |
| 22.01.2025 | 132,65 | 133,95 | 131,65 | 133,35 | 0,68% | 1.547,00 |
| 21.01.2025 | 130,05 | 132,60 | 129,25 | 132,45 | 1,53% | 5.999,00 |
| 20.01.2025 | 129,35 | 130,60 | 128,60 | 130,45 | 1,16% | 3.330,00 |
| 17.01.2025 | 125,75 | 129,60 | 125,55 | 128,95 | 2,71% | 2.188,00 |
| 16.01.2025 | 127,85 | 128,35 | 124,95 | 125,55 | -1,80% | 4.071,00 |
| 15.01.2025 | 123,25 | 128,50 | 122,70 | 127,85 | 2,81% | 9.452,00 |
| 14.01.2025 | 123,30 | 124,95 | 123,30 | 124,35 | 0,97% | 1.522,00 |
| 13.01.2025 | 125,75 | 126,00 | 122,70 | 123,15 | -2,22% | 1.362,00 |
| 10.01.2025 | 127,85 | 128,10 | 125,15 | 125,95 | -1,64% | 1.644,00 |
| 09.01.2025 | 125,15 | 128,05 | 123,75 | 128,05 | 2,19% | 3.344,00 |
| 08.01.2025 | 121,15 | 126,25 | 121,05 | 125,30 | 3,43% | 1.728,00 |
| 07.01.2025 | 122,05 | 123,95 | 120,50 | 121,15 | -0,66% | 1.397,00 |
| 06.01.2025 | 120,60 | 122,65 | 119,40 | 121,95 | 1,63% | 1.818,00 |
| 03.01.2025 | 120,30 | 120,60 | 119,60 | 120,00 | -0,17% | 628,00 |
| 02.01.2025 | 119,25 | 120,75 | 118,95 | 120,20 | 0,88% | 2.377,00 |
| 30.12.2024 | 119,75 | 119,90 | 119,05 | 119,15 | -0,54% | 1.856,00 |
| 27.12.2024 | 120,30 | 120,85 | 119,30 | 119,80 | -0,66% | 1.010,00 |
| 23.12.2024 | 119,05 | 120,60 | 118,55 | 120,60 | 1,34% | 1.990,00 |
| 21.12.2024 | 119,55 | 119,70 | 117,95 | 119,00 | 0,63% | 1.928,00 |
| 20.12.2024 | 118,25 | 118,25 | 118,25 | 118,25 | -1,42% | - |
| 19.12.2024 | 121,90 | 122,15 | 119,95 | 119,95 | -1,76% | 2.557,00 |
| 18.12.2024 | 123,20 | 123,85 | 122,10 | 122,10 | -0,93% | 201,00 |
| 17.12.2024 | 123,35 | 123,40 | 122,30 | 123,25 | -0,40% | 2.974,00 |
| 16.12.2024 | 123,75 | 123,75 | 123,75 | 123,75 | -0,88% | - |
| 13.12.2024 | 125,45 | 126,40 | 124,85 | 124,85 | -0,44% | 2.502,00 |