95,900€
-0,85%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 96,80 | 97,68 | 95,46 | 95,72 | -1,03% | 1.126.206,00 |
30.05.2024 | 96,14 | 97,24 | 95,74 | 96,72 | -0,31% | 416.573,00 |
29.05.2024 | 98,20 | 98,20 | 96,22 | 97,02 | -1,60% | 338.566,00 |
28.05.2024 | 99,98 | 100,35 | 97,66 | 98,60 | -1,22% | 347.684,00 |
27.05.2024 | 100,20 | 100,50 | 99,54 | 99,82 | -0,14% | 162.940,00 |
24.05.2024 | 98,60 | 99,96 | 98,58 | 99,96 | 0,62% | 254.426,00 |
23.05.2024 | 97,70 | 99,56 | 97,64 | 99,34 | 2,03% | 411.239,00 |
22.05.2024 | 97,72 | 97,94 | 96,90 | 97,36 | -0,37% | 297.666,00 |
21.05.2024 | 98,26 | 98,90 | 97,22 | 97,72 | -0,59% | 264.484,00 |
20.05.2024 | 98,18 | 98,88 | 97,92 | 98,30 | 0,31% | 156.927,00 |
17.05.2024 | 97,02 | 98,52 | 96,62 | 98,00 | -1,98% | 397.143,00 |
16.05.2024 | 102,15 | 102,40 | 99,98 | 99,98 | -2,55% | 503.923,00 |
15.05.2024 | 102,25 | 103,15 | 101,65 | 102,60 | 0,54% | 269.474,00 |
14.05.2024 | 102,00 | 102,35 | 100,15 | 102,05 | 0,59% | 314.544,00 |
13.05.2024 | 103,00 | 103,60 | 101,45 | 101,45 | -1,46% | 284.137,00 |
10.05.2024 | 100,50 | 103,30 | 100,35 | 102,95 | 2,85% | 577.405,00 |
09.05.2024 | 97,60 | 100,35 | 97,18 | 100,10 | 2,41% | 345.369,00 |
08.05.2024 | 98,74 | 99,10 | 97,30 | 97,74 | -0,61% | 319.821,00 |
07.05.2024 | 96,88 | 99,16 | 94,90 | 98,34 | 0,92% | 687.460,00 |
06.05.2024 | 95,54 | 98,00 | 95,54 | 97,44 | 1,92% | 388.241,00 |
03.05.2024 | 95,20 | 95,76 | 93,94 | 95,60 | 1,04% | 261.434,00 |
02.05.2024 | 94,10 | 95,24 | 94,10 | 94,62 | -0,02% | 314.815,00 |
30.04.2024 | 96,78 | 96,80 | 94,50 | 94,64 | -1,83% | 398.403,00 |
29.04.2024 | 95,76 | 96,40 | 95,36 | 96,40 | 1,24% | 303.192,00 |
26.04.2024 | 94,00 | 95,42 | 93,56 | 95,22 | 2,28% | 258.963,00 |
25.04.2024 | 93,98 | 93,98 | 92,00 | 93,10 | -0,58% | 372.766,00 |
24.04.2024 | 93,54 | 94,16 | 92,82 | 93,64 | -0,11% | 299.792,00 |
23.04.2024 | 92,88 | 93,74 | 92,38 | 93,74 | 1,54% | 309.282,00 |
22.04.2024 | 93,72 | 93,82 | 90,76 | 92,32 | -0,88% | 374.556,00 |
19.04.2024 | 93,40 | 94,26 | 92,46 | 93,14 | -1,44% | 471.505,00 |
18.04.2024 | 96,08 | 96,18 | 92,98 | 94,50 | -1,56% | 410.282,00 |
17.04.2024 | 95,48 | 97,28 | 95,44 | 96,00 | 0,31% | 249.073,00 |
16.04.2024 | 96,54 | 96,96 | 95,08 | 95,70 | -2,68% | 398.648,00 |
15.04.2024 | 97,02 | 99,20 | 96,98 | 98,34 | 1,51% | 350.138,00 |
12.04.2024 | 97,50 | 98,62 | 96,12 | 96,88 | 0,77% | 375.341,00 |
11.04.2024 | 96,30 | 96,76 | 95,08 | 96,14 | -0,54% | 429.854,00 |
10.04.2024 | 96,78 | 97,50 | 93,66 | 96,66 | 0,25% | 905.786,00 |
09.04.2024 | 99,02 | 99,02 | 95,96 | 96,42 | -2,90% | 421.064,00 |
08.04.2024 | 98,40 | 99,30 | 97,86 | 99,30 | 1,00% | 277.303,00 |
05.04.2024 | 97,36 | 98,32 | 96,34 | 98,32 | -0,99% | 505.473,00 |
04.04.2024 | 99,54 | 100,10 | 98,60 | 99,30 | -0,16% | 450.113,00 |
03.04.2024 | 99,48 | 100,10 | 98,32 | 99,46 | 0,08% | 287.555,00 |
02.04.2024 | 101,50 | 102,30 | 99,18 | 99,38 | -2,52% | 432.402,00 |
28.03.2024 | 101,20 | 102,45 | 100,90 | 101,95 | 0,74% | 487.156,00 |
27.03.2024 | 101,50 | 102,05 | 100,60 | 101,20 | -0,25% | 356.753,00 |
26.03.2024 | 99,96 | 101,90 | 99,96 | 101,45 | 1,30% | 371.017,00 |
25.03.2024 | 100,30 | 101,50 | 99,64 | 100,15 | 1,04% | 543.273,00 |
22.03.2024 | 97,78 | 99,34 | 97,00 | 99,12 | 1,06% | 529.293,00 |
21.03.2024 | 96,04 | 98,18 | 95,22 | 98,08 | 4,59% | 624.841,00 |
20.03.2024 | 93,34 | 94,04 | 92,84 | 93,78 | 0,19% | 377.260,00 |
19.03.2024 | 92,20 | 93,60 | 92,06 | 93,60 | 1,32% | 305.070,00 |
18.03.2024 | 92,86 | 92,94 | 91,96 | 92,38 | -0,71% | 283.832,00 |
15.03.2024 | 92,44 | 93,50 | 92,20 | 93,04 | 0,50% | 893.746,00 |
14.03.2024 | 92,74 | 92,74 | 91,76 | 92,58 | -0,22% | 325.763,00 |
13.03.2024 | 91,86 | 92,80 | 91,22 | 92,78 | 1,13% | 460.402,00 |
12.03.2024 | 89,44 | 91,74 | 89,32 | 91,74 | 2,85% | 436.619,00 |
11.03.2024 | 89,30 | 90,00 | 88,20 | 89,20 | -0,98% | 292.573,00 |
08.03.2024 | 89,82 | 90,52 | 89,44 | 90,08 | 0,47% | 287.668,00 |
07.03.2024 | 87,60 | 89,76 | 87,56 | 89,66 | 2,14% | 364.578,00 |
06.03.2024 | 87,92 | 88,24 | 86,48 | 87,78 | -0,25% | 573.777,00 |
05.03.2024 | 88,94 | 89,20 | 87,24 | 88,00 | -1,41% | 240.235,00 |
04.03.2024 | 89,82 | 90,28 | 88,54 | 89,26 | -0,69% | 281.816,00 |
01.03.2024 | 90,00 | 90,66 | 89,18 | 89,88 | 0,20% | 388.329,00 |
29.02.2024 | 88,68 | 89,86 | 88,40 | 89,70 | 1,42% | 1.094.815,00 |
28.02.2024 | 86,50 | 88,62 | 86,50 | 88,44 | 1,87% | 348.662,00 |
27.02.2024 | 86,18 | 87,62 | 85,84 | 86,82 | 0,81% | 435.401,00 |
26.02.2024 | 85,00 | 86,64 | 84,34 | 86,12 | 1,58% | 480.591,00 |
23.02.2024 | 85,12 | 86,74 | 83,94 | 84,78 | -1,10% | 517.921,00 |
22.02.2024 | 90,00 | 90,66 | 85,50 | 85,72 | -3,29% | 1.164.422,00 |
21.02.2024 | 87,68 | 89,14 | 86,68 | 88,64 | 1,09% | 626.337,00 |
20.02.2024 | 87,00 | 87,90 | 86,02 | 87,68 | 2,19% | 486.668,00 |
19.02.2024 | 84,98 | 85,94 | 84,50 | 85,80 | 0,56% | 288.276,00 |
16.02.2024 | 83,18 | 85,60 | 83,18 | 85,32 | 3,19% | 366.209,00 |
15.02.2024 | 82,68 | 83,06 | 82,30 | 82,68 | 0,39% | 437.111,00 |
14.02.2024 | 82,02 | 83,82 | 81,94 | 82,36 | -1,08% | 547.969,00 |
13.02.2024 | 83,92 | 83,94 | 82,28 | 83,26 | -0,64% | 261.516,00 |
12.02.2024 | 83,84 | 84,24 | 83,20 | 83,80 | 0,19% | 222.861,00 |
09.02.2024 | 84,98 | 85,20 | 83,10 | 83,64 | -1,39% | 464.274,00 |
08.02.2024 | 86,90 | 87,68 | 84,30 | 84,82 | -2,19% | 435.019,00 |
07.02.2024 | 86,38 | 87,50 | 85,78 | 86,72 | 0,37% | 302.913,00 |
06.02.2024 | 86,30 | 86,90 | 85,56 | 86,40 | 0,91% | 305.828,00 |
05.02.2024 | 85,72 | 85,86 | 84,96 | 85,62 | -0,33% | 211.623,00 |
02.02.2024 | 85,94 | 86,24 | 85,08 | 85,90 | 0,77% | 389.848,00 |
01.02.2024 | 85,64 | 86,32 | 84,60 | 85,24 | -0,75% | 254.875,00 |
31.01.2024 | 87,82 | 88,14 | 85,28 | 85,88 | -1,81% | 505.169,00 |
30.01.2024 | 85,78 | 87,66 | 85,06 | 87,46 | 2,48% | 419.643,00 |
29.01.2024 | 83,92 | 86,40 | 83,92 | 85,34 | 2,42% | 534.529,00 |
26.01.2024 | 83,54 | 83,70 | 82,90 | 83,32 | -0,41% | 317.859,00 |
25.01.2024 | 83,08 | 83,74 | 82,50 | 83,66 | 0,82% | 233.136,00 |
24.01.2024 | 82,36 | 83,62 | 81,52 | 82,98 | 1,32% | 224.434,00 |
23.01.2024 | 84,84 | 85,02 | 81,80 | 81,90 | -2,87% | 327.964,00 |
22.01.2024 | 83,58 | 84,72 | 83,18 | 84,32 | 1,59% | 195.523,00 |
19.01.2024 | 84,48 | 84,76 | 82,98 | 83,00 | -0,98% | 287.489,00 |
18.01.2024 | 83,80 | 84,48 | 83,52 | 83,82 | 0,10% | 233.994,00 |
17.01.2024 | 83,46 | 83,74 | 82,06 | 83,74 | -0,50% | 302.890,00 |
16.01.2024 | 83,80 | 84,46 | 83,28 | 84,16 | -0,33% | 343.051,00 |
15.01.2024 | 85,28 | 85,56 | 84,24 | 84,44 | -0,59% | 194.795,00 |
12.01.2024 | 84,96 | 85,78 | 84,78 | 84,94 | 0,50% | 288.474,00 |
11.01.2024 | 85,50 | 86,18 | 84,52 | 84,52 | -0,87% | 343.975,00 |
10.01.2024 | 84,40 | 85,48 | 84,10 | 85,26 | 2,30% | 557.921,00 |