154,675€
-1,48%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 157,93 | 160,15 | 154,33 | 154,68 | -1,70% | 9.854,00 |
| 09.09.2026 | 161,50 | 162,20 | 155,75 | 157,35 | -2,37% | 13.195,00 |
| 08.09.2026 | 164,90 | 165,25 | 160,20 | 161,18 | -2,58% | 13.068,00 |
| 07.09.2026 | 166,55 | 167,20 | 164,70 | 165,45 | -0,87% | 17.952,00 |
| 04.09.2026 | 164,33 | 168,70 | 163,38 | 166,90 | 1,91% | 12.715,00 |
| 03.09.2026 | 162,77 | 166,45 | 160,75 | 163,77 | 1,13% | 10.262,00 |
| 02.09.2026 | 163,13 | 164,20 | 160,45 | 161,95 | -0,52% | 18.608,00 |
| 01.09.2026 | 164,80 | 165,35 | 161,70 | 162,80 | -1,20% | 17.151,00 |
| 31.08.2026 | 169,55 | 169,88 | 163,95 | 164,77 | -3,06% | 8.165,00 |
| 28.08.2026 | 169,33 | 172,65 | 166,10 | 169,98 | 0,76% | 7.214,00 |
| 27.08.2026 | 170,77 | 171,52 | 167,30 | 168,70 | -0,87% | 16.161,00 |
| 26.08.2026 | 162,10 | 172,20 | 161,45 | 170,18 | 4,69% | 12.016,00 |
| 25.08.2026 | 160,40 | 163,55 | 158,90 | 162,55 | 1,85% | 9.847,00 |
| 24.08.2026 | 159,93 | 161,83 | 159,27 | 159,60 | -0,23% | 7.706,00 |
| 21.08.2026 | 159,58 | 161,70 | 158,85 | 159,98 | -0,02% | 18.968,00 |
| 20.08.2026 | 157,63 | 160,52 | 156,60 | 160,00 | 1,64% | 15.825,00 |
| 19.08.2026 | 155,73 | 158,68 | 155,70 | 157,43 | 1,50% | 13.231,00 |
| 18.08.2026 | 159,85 | 160,68 | 154,45 | 155,10 | -3,38% | 11.365,00 |
| 17.08.2026 | 162,30 | 162,70 | 159,38 | 160,52 | -0,45% | 13.712,00 |
| 14.08.2026 | 162,25 | 162,70 | 160,80 | 161,25 | -0,22% | 5.178,00 |
| 13.08.2026 | 163,20 | 163,95 | 160,20 | 161,60 | -0,49% | 11.805,00 |
| 12.08.2026 | 161,75 | 164,45 | 161,55 | 162,40 | 0,25% | 11.550,00 |
| 11.08.2026 | 160,48 | 163,75 | 159,02 | 162,00 | 1,06% | 12.367,00 |
| 10.08.2026 | 160,93 | 162,90 | 159,63 | 160,30 | -0,64% | 12.630,00 |
| 07.08.2026 | 163,05 | 164,00 | 160,38 | 161,33 | -0,94% | 19.671,00 |
| 06.08.2026 | 163,02 | 165,95 | 161,73 | 162,85 | 0,14% | 7.373,00 |
| 05.08.2026 | 164,40 | 164,80 | 162,18 | 162,63 | -0,87% | 7.763,00 |
| 04.08.2026 | 162,48 | 164,70 | 160,20 | 164,05 | 0,95% | 7.677,00 |
| 03.08.2026 | 163,15 | 163,65 | 160,52 | 162,50 | 0,85% | 10.677,00 |
| 31.07.2026 | 166,63 | 168,80 | 157,45 | 161,13 | -3,24% | 22.272,00 |
| 30.07.2026 | 170,50 | 170,68 | 162,73 | 166,52 | -1,11% | 22.163,00 |
| 29.07.2026 | 169,48 | 172,30 | 167,65 | 168,40 | -0,82% | 10.655,00 |
| 28.07.2026 | 170,33 | 172,30 | 168,27 | 169,80 | -0,31% | 13.672,00 |
| 27.07.2026 | 171,23 | 172,75 | 168,95 | 170,33 | 1,38% | 7.138,00 |
| 24.07.2026 | 167,08 | 169,50 | 166,75 | 168,00 | 0,64% | 12.711,00 |
| 23.07.2026 | 170,50 | 171,40 | 166,45 | 166,93 | -2,28% | 15.453,00 |
| 22.07.2026 | 171,48 | 172,75 | 169,08 | 170,83 | -0,32% | 7.024,00 |
| 21.07.2026 | 170,75 | 171,95 | 169,25 | 171,38 | 0,90% | 10.922,00 |
| 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 |