97,860€
1,35%
Echtzeit-Aktienkurs HEIDELBERG MATERIALS O.N.
Bid:
Ask:
Aktienkurse zur HEIDELBERG MATERIALS O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 96,66 | 98,96 | 96,48 | 97,93 | 1,27% | 13.934,00 |
| 16.10.2024 | 96,79 | 97,34 | 96,16 | 96,70 | -0,06% | 12.548,00 |
| 15.10.2024 | 98,29 | 99,04 | 96,65 | 96,76 | -1,60% | 14.105,00 |
| 14.10.2024 | 98,18 | 98,68 | 97,80 | 98,33 | 0,05% | 7.110,00 |
| 11.10.2024 | 98,59 | 98,81 | 97,36 | 98,28 | -0,22% | 7.406,00 |
| 10.10.2024 | 97,84 | 98,61 | 97,54 | 98,50 | -0,83% | 18.420,00 |
| 09.10.2024 | 96,75 | 99,46 | 95,82 | 99,32 | 2,58% | 7.296,00 |
| 08.10.2024 | 97,83 | 98,44 | 96,04 | 96,82 | -1,24% | 7.820,00 |
| 07.10.2024 | 98,52 | 100,80 | 97,08 | 98,04 | 0,10% | 16.287,00 |
| 04.10.2024 | 96,41 | 98,48 | 96,32 | 97,94 | 1,63% | 7.965,00 |
| 03.10.2024 | 96,77 | 97,02 | 95,50 | 96,37 | -0,97% | 4.952,00 |
| 02.10.2024 | 97,07 | 98,22 | 96,54 | 97,31 | 0,22% | 13.888,00 |
| 01.10.2024 | 97,86 | 99,10 | 96,22 | 97,10 | -0,80% | 21.337,00 |
| 30.09.2024 | 98,84 | 99,04 | 97,46 | 97,88 | -0,80% | 7.518,00 |
| 27.09.2024 | 100,55 | 100,95 | 98,24 | 98,67 | -2,06% | 13.257,00 |
| 26.09.2024 | 99,14 | 100,90 | 98,76 | 100,75 | 2,44% | 14.621,00 |
| 25.09.2024 | 96,37 | 98,57 | 96,25 | 98,35 | 1,37% | 22.926,00 |
| 24.09.2024 | 98,43 | 99,10 | 96,72 | 97,02 | -1,07% | 18.305,00 |
| 23.09.2024 | 98,89 | 99,22 | 97,62 | 98,07 | -0,64% | 7.511,00 |
| 20.09.2024 | 99,26 | 100,05 | 98,32 | 98,70 | -0,76% | 12.144,00 |
| 19.09.2024 | 96,10 | 99,94 | 96,10 | 99,46 | 3,84% | 19.669,00 |
| 18.09.2024 | 95,15 | 96,85 | 94,82 | 95,78 | 0,72% | 16.670,00 |
| 17.09.2024 | 94,29 | 95,96 | 94,04 | 95,10 | 0,84% | 9.752,00 |
| 16.09.2024 | 92,84 | 94,34 | 92,46 | 94,31 | 1,52% | 11.349,00 |
| 13.09.2024 | 92,53 | 93,92 | 92,24 | 92,90 | 0,35% | 13.525,00 |
| 12.09.2024 | 91,79 | 92,86 | 91,22 | 92,58 | 1,10% | 5.610,00 |
| 11.09.2024 | 90,81 | 92,36 | 90,22 | 91,57 | 0,64% | 12.607,00 |
| 10.09.2024 | 91,00 | 91,64 | 90,22 | 90,99 | -1,19% | 9.948,00 |
| 09.09.2024 | 90,98 | 92,78 | 90,94 | 92,09 | 1,51% | 9.415,00 |
| 06.09.2024 | 91,58 | 93,00 | 90,62 | 90,72 | -1,12% | 17.866,00 |
| 05.09.2024 | 92,51 | 93,54 | 91,58 | 91,75 | -0,88% | 5.623,00 |
| 04.09.2024 | 93,35 | 93,64 | 92,12 | 92,56 | -1,53% | 19.970,00 |
| 03.09.2024 | 96,31 | 96,74 | 93,69 | 94,00 | -2,45% | 21.374,00 |
| 02.09.2024 | 95,60 | 96,37 | 94,90 | 96,36 | 0,51% | 9.162,00 |
| 30.08.2024 | 95,27 | 95,90 | 94,90 | 95,87 | 0,89% | 19.700,00 |
| 29.08.2024 | 93,96 | 95,72 | 93,95 | 95,02 | 1,06% | 12.663,00 |
| 28.08.2024 | 94,11 | 94,43 | 93,08 | 94,02 | -0,01% | 8.370,00 |
| 27.08.2024 | 94,20 | 94,82 | 93,68 | 94,03 | -0,10% | 12.815,00 |
| 26.08.2024 | 94,17 | 94,60 | 93,42 | 94,12 | -0,24% | 25.859,00 |
| 23.08.2024 | 92,56 | 94,76 | 92,55 | 94,35 | 2,15% | 23.418,00 |
| 22.08.2024 | 91,83 | 92,71 | 91,66 | 92,36 | 0,49% | 8.468,00 |
| 21.08.2024 | 91,00 | 91,92 | 90,90 | 91,91 | 1,09% | 3.154,00 |
| 20.08.2024 | 91,32 | 91,86 | 90,54 | 90,92 | -0,43% | 8.930,00 |
| 19.08.2024 | 90,54 | 91,58 | 90,32 | 91,31 | 0,81% | 8.057,00 |
| 16.08.2024 | 90,40 | 91,14 | 90,02 | 90,58 | 0,27% | 18.386,00 |
| 15.08.2024 | 89,27 | 90,36 | 88,48 | 90,34 | 1,48% | 79.928,00 |
| 14.08.2024 | 88,25 | 89,09 | 88,10 | 89,02 | 0,91% | 17.580,00 |
| 13.08.2024 | 87,68 | 88,52 | 87,38 | 88,22 | 0,85% | 9.884,00 |
| 12.08.2024 | 88,85 | 89,00 | 87,38 | 87,48 | -1,31% | 20.286,00 |
| 09.08.2024 | 88,18 | 89,08 | 87,82 | 88,64 | 0,29% | 8.688,00 |
| 08.08.2024 | 87,65 | 88,70 | 87,52 | 88,38 | 1,14% | 54.355,00 |
| 07.08.2024 | 87,67 | 89,58 | 86,64 | 87,38 | 0,46% | 10.066,00 |
| 06.08.2024 | 88,65 | 89,36 | 86,36 | 86,98 | -0,98% | 16.496,00 |
| 05.08.2024 | 88,04 | 89,14 | 85,58 | 87,84 | -2,79% | 29.878,00 |
| 02.08.2024 | 93,67 | 93,67 | 89,39 | 90,36 | -3,93% | 23.733,00 |
| 01.08.2024 | 95,17 | 96,41 | 93,56 | 94,06 | -2,36% | 17.827,00 |
| 31.07.2024 | 98,60 | 98,60 | 96,20 | 96,33 | -1,38% | 12.761,00 |
| 30.07.2024 | 95,95 | 98,96 | 94,22 | 97,68 | -1,19% | 26.494,00 |
| 29.07.2024 | 100,09 | 100,40 | 98,39 | 98,86 | -1,16% | 35.664,00 |
| 26.07.2024 | 97,63 | 100,15 | 97,20 | 100,02 | 2,42% | 8.876,00 |
| 25.07.2024 | 99,80 | 99,80 | 97,20 | 97,66 | -2,26% | 22.159,00 |
| 24.07.2024 | 101,75 | 101,75 | 99,85 | 99,92 | -1,97% | 15.121,00 |
| 23.07.2024 | 102,58 | 103,50 | 101,70 | 101,93 | -0,63% | 14.371,00 |
| 22.07.2024 | 100,85 | 102,80 | 100,73 | 102,58 | 1,91% | 23.229,00 |
| 19.07.2024 | 102,28 | 102,85 | 100,60 | 100,65 | -0,64% | 22.588,00 |
| 18.07.2024 | 101,93 | 103,00 | 100,75 | 101,30 | -0,52% | 13.096,00 |
| 17.07.2024 | 102,53 | 102,63 | 100,90 | 101,83 | -0,92% | 8.904,00 |
| 16.07.2024 | 100,68 | 102,90 | 100,40 | 102,78 | 2,01% | 5.306,00 |
| 15.07.2024 | 101,23 | 102,05 | 100,68 | 100,75 | -0,96% | 16.863,00 |
| 12.07.2024 | 99,62 | 102,40 | 99,24 | 101,73 | 2,25% | 33.538,00 |
| 11.07.2024 | 98,04 | 99,88 | 97,96 | 99,49 | 1,44% | 9.793,00 |
| 10.07.2024 | 97,58 | 98,58 | 97,12 | 98,08 | 0,39% | 11.480,00 |
| 09.07.2024 | 99,55 | 99,88 | 97,56 | 97,70 | -1,91% | 4.378,00 |
| 08.07.2024 | 98,15 | 99,98 | 98,14 | 99,60 | 1,09% | 4.627,00 |
| 05.07.2024 | 98,85 | 99,92 | 97,84 | 98,53 | -0,25% | 13.767,00 |
| 04.07.2024 | 97,16 | 98,97 | 97,06 | 98,78 | 1,69% | 9.122,00 |
| 03.07.2024 | 95,17 | 97,82 | 95,14 | 97,14 | 2,17% | 44.483,00 |
| 02.07.2024 | 96,49 | 96,52 | 93,76 | 95,08 | -1,57% | 54.729,00 |
| 01.07.2024 | 97,38 | 98,12 | 96,38 | 96,60 | 0,07% | 20.050,00 |
| 28.06.2024 | 96,49 | 97,24 | 96,06 | 96,53 | -0,04% | 18.928,00 |
| 27.06.2024 | 94,65 | 97,12 | 94,61 | 96,57 | 1,99% | 7.340,00 |
| 26.06.2024 | 94,84 | 95,12 | 93,90 | 94,69 | 0,10% | 7.370,00 |
| 25.06.2024 | 95,57 | 95,57 | 94,02 | 94,60 | -0,85% | 9.410,00 |
| 24.06.2024 | 94,72 | 96,38 | 94,36 | 95,41 | 0,95% | 15.234,00 |
| 21.06.2024 | 96,14 | 96,14 | 92,88 | 94,51 | -1,60% | 28.010,00 |
| 20.06.2024 | 96,31 | 97,70 | 95,64 | 96,05 | -0,11% | 10.288,00 |
| 19.06.2024 | 96,09 | 96,40 | 95,82 | 96,16 | 0,17% | 15.295,00 |
| 18.06.2024 | 97,00 | 97,90 | 95,76 | 96,00 | -0,98% | 9.121,00 |
| 17.06.2024 | 95,87 | 96,95 | 95,28 | 96,95 | 1,50% | 29.208,00 |
| 14.06.2024 | 97,43 | 97,63 | 95,06 | 95,52 | -1,87% | 15.188,00 |
| 13.06.2024 | 99,04 | 99,48 | 96,66 | 97,34 | -1,62% | 6.212,00 |
| 12.06.2024 | 95,18 | 99,40 | 95,18 | 98,94 | 4,21% | 3.013,00 |
| 11.06.2024 | 95,68 | 96,24 | 94,82 | 94,94 | -0,77% | 1.038,00 |
| 10.06.2024 | 95,18 | 96,20 | 94,90 | 95,68 | 0,34% | 1.129,00 |
| 07.06.2024 | 95,16 | 96,30 | 94,56 | 95,36 | 0,48% | 1.021,00 |
| 06.06.2024 | 94,86 | 95,80 | 94,76 | 94,90 | -0,02% | 395,00 |
| 05.06.2024 | 94,64 | 94,98 | 94,12 | 94,92 | 0,74% | 468,00 |
| 04.06.2024 | 95,68 | 96,38 | 93,74 | 94,22 | -1,59% | 2.836,00 |
| 03.06.2024 | 96,24 | 98,34 | 95,38 | 95,74 | 0,02% | 886,00 |
| 31.05.2024 | 96,40 | 97,62 | 95,30 | 95,72 | -0,73% | 757,00 |