Börse:
79,430€
0,25%
Echtzeit-Aktienkurs HeidelbergCement AG
Bid:
79,420€
Ask:
79,440€
Aktienkurse zur HeidelbergCement AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 79,26 | 80,20 | 79,05 | 79,47 | 0,33% | 623,00 |
| 19.04.2021 | 80,32 | 80,76 | 78,41 | 79,21 | -1,58% | 1.027,00 |
| 16.04.2021 | 80,04 | 81,03 | 79,85 | 80,48 | 0,34% | 3.251,00 |
| 15.04.2021 | 78,42 | 80,75 | 78,25 | 80,21 | 2,45% | 1.908,00 |
| 14.04.2021 | 78,93 | 78,93 | 77,82 | 78,29 | -0,58% | 2.927,00 |
| 13.04.2021 | 78,18 | 79,44 | 78,17 | 78,75 | 0,72% | 4.484,00 |
| 12.04.2021 | 77,49 | 78,79 | 77,17 | 78,19 | 0,98% | 1.940,00 |
| 09.04.2021 | 76,67 | 77,74 | 76,67 | 77,43 | 0,96% | 3.042,00 |
| 08.04.2021 | 77,81 | 77,86 | 76,32 | 76,69 | -1,29% | 3.583,00 |
| 07.04.2021 | 77,01 | 78,02 | 76,96 | 77,69 | 0,99% | 1.247,00 |
| 06.04.2021 | 77,66 | 78,42 | 76,87 | 76,93 | -0,58% | 1.999,00 |
| 01.04.2021 | 77,46 | 78,09 | 76,38 | 77,38 | -0,12% | 4.168,00 |
| 31.03.2021 | 77,93 | 78,95 | 77,04 | 77,47 | -0,64% | 3.394,00 |
| 30.03.2021 | 76,82 | 78,56 | 76,82 | 77,97 | 1,55% | 2.306,00 |
| 29.03.2021 | 76,06 | 77,43 | 76,02 | 76,78 | 0,71% | 1.230,00 |
| 26.03.2021 | 75,47 | 76,43 | 75,13 | 76,24 | 1,07% | 2.239,00 |
| 25.03.2021 | 74,28 | 75,43 | 73,90 | 75,43 | 1,53% | 1.995,00 |
| 24.03.2021 | 72,68 | 74,65 | 71,66 | 74,29 | 2,17% | 4.963,00 |
| 23.03.2021 | 73,16 | 74,04 | 72,25 | 72,71 | -0,55% | 1.662,00 |
| 22.03.2021 | 73,27 | 73,29 | 72,08 | 73,11 | -0,33% | 1.910,00 |
| 19.03.2021 | 72,33 | 75,49 | 72,33 | 73,35 | 1,42% | 6.191,00 |
| 18.03.2021 | 72,60 | 73,05 | 72,18 | 72,32 | -0,28% | 1.316,00 |
| 17.03.2021 | 72,65 | 73,13 | 71,98 | 72,52 | -0,22% | 1.387,00 |
| 16.03.2021 | 72,92 | 73,61 | 72,28 | 72,68 | -0,25% | 2.167,00 |
| 15.03.2021 | 74,07 | 74,09 | 72,59 | 72,86 | -1,67% | 3.059,00 |
| 12.03.2021 | 73,00 | 74,11 | 72,35 | 74,10 | 1,51% | 3.137,00 |
| 11.03.2021 | 72,56 | 73,54 | 72,42 | 73,00 | 0,69% | 2.403,00 |
| 10.03.2021 | 72,03 | 72,71 | 71,57 | 72,50 | 0,55% | 2.770,00 |
| 09.03.2021 | 73,27 | 73,40 | 0,00 | 72,10 | -1,54% | 5.470,00 |
| 08.03.2021 | 70,78 | 74,03 | 70,74 | 73,23 | 3,36% | 11.173,00 |
| 05.03.2021 | 69,71 | 70,89 | 69,62 | 70,85 | 1,66% | 5.701,00 |
| 04.03.2021 | 68,64 | 70,58 | 68,40 | 69,69 | 1,50% | 5.398,00 |
| 03.03.2021 | 67,97 | 69,39 | 67,71 | 68,66 | 1,46% | 5.324,00 |
| 02.03.2021 | 66,65 | 68,66 | 66,63 | 67,67 | 0,95% | 4.293,00 |
| 01.03.2021 | 66,19 | 67,18 | 65,80 | 67,03 | 1,92% | 2.009,00 |
| 26.02.2021 | 65,91 | 66,82 | 65,13 | 65,77 | -0,35% | 892,00 |
| 25.02.2021 | 67,79 | 67,95 | 65,82 | 66,00 | -2,22% | 4.172,00 |
| 24.02.2021 | 65,58 | 67,83 | 65,15 | 67,50 | 2,82% | 6.951,00 |
| 23.02.2021 | 66,76 | 66,87 | 64,31 | 65,65 | -0,95% | 6.768,00 |
| 22.02.2021 | 65,34 | 66,68 | 64,70 | 66,28 | 1,67% | 7.123,00 |
| 19.02.2021 | 64,27 | 65,76 | 64,06 | 65,19 | 1,59% | 2.929,00 |
| 18.02.2021 | 63,76 | 64,62 | 63,50 | 64,17 | 0,60% | 1.166,00 |
| 17.02.2021 | 64,72 | 64,96 | 63,22 | 63,79 | -1,42% | 8.232,00 |
| 16.02.2021 | 65,03 | 65,36 | 64,53 | 64,71 | -0,46% | 328,00 |
| 15.02.2021 | 63,98 | 65,17 | 63,98 | 65,01 | 1,71% | 1.315,00 |
| 12.02.2021 | 64,14 | 64,39 | 63,09 | 63,92 | -0,33% | 1.490,00 |
| 11.02.2021 | 62,94 | 64,47 | 62,63 | 64,13 | 1,91% | 5.642,00 |
| 10.02.2021 | 63,13 | 63,64 | 62,39 | 62,93 | -0,10% | 1.283,00 |
| 09.02.2021 | 62,52 | 63,38 | 61,89 | 62,99 | 1,30% | 4.000,00 |
| 08.02.2021 | 61,98 | 63,00 | 61,96 | 62,18 | 0,55% | 2.490,00 |
| 05.02.2021 | 61,93 | 62,80 | 61,63 | 61,84 | 0,29% | 3.812,00 |
| 04.02.2021 | 61,78 | 62,73 | 61,24 | 61,66 | -1,31% | 6.360,00 |
| 03.02.2021 | 62,55 | 63,33 | 61,67 | 62,48 | 0,03% | 4.403,00 |
| 02.02.2021 | 61,86 | 62,62 | 61,46 | 62,46 | 1,07% | 4.761,00 |
| 01.02.2021 | 61,38 | 61,81 | 60,94 | 61,80 | 1,31% | 5.741,00 |
| 29.01.2021 | 61,22 | 61,92 | 60,32 | 61,00 | -1,12% | 2.871,00 |
| 28.01.2021 | 60,40 | 62,57 | 59,81 | 61,69 | 2,15% | 16.043,00 |
| 27.01.2021 | 62,29 | 62,51 | 59,71 | 60,39 | -3,16% | 4.628,00 |
| 26.01.2021 | 61,66 | 63,09 | 61,48 | 62,36 | 0,26% | 10.748,00 |
| 25.01.2021 | 65,14 | 65,75 | 61,37 | 62,20 | -4,26% | 17.013,00 |
| 22.01.2021 | 66,20 | 66,32 | 64,20 | 64,97 | -2,34% | 12.587,00 |
| 21.01.2021 | 66,92 | 67,97 | 66,12 | 66,53 | -0,60% | 3.298,00 |
| 20.01.2021 | 65,82 | 67,37 | 65,78 | 66,93 | 1,58% | 3.264,00 |
| 19.01.2021 | 66,71 | 67,20 | 65,47 | 65,89 | -0,84% | 7.280,00 |
| 18.01.2021 | 66,46 | 66,55 | 65,79 | 66,45 | -0,14% | 2.836,00 |
| 15.01.2021 | 67,14 | 67,58 | 65,95 | 66,54 | -1,55% | 4.750,00 |
| 14.01.2021 | 68,86 | 68,86 | 67,28 | 67,59 | -0,07% | 2.584,00 |
| 13.01.2021 | 68,57 | 69,67 | 67,62 | 67,64 | -1,24% | 4.595,00 |
| 12.01.2021 | 68,41 | 68,74 | 67,79 | 68,49 | 2,15% | 7.026,00 |
| 11.01.2021 | 67,15 | 67,51 | 66,52 | 67,05 | -1,12% | 2.760,00 |
| 08.01.2021 | 68,84 | 68,88 | 67,09 | 67,81 | -0,73% | 7.872,00 |
| 07.01.2021 | 66,30 | 68,63 | 66,16 | 68,31 | 3,74% | 11.239,00 |
| 06.01.2021 | 63,38 | 66,68 | 63,38 | 65,85 | 4,18% | 8.631,00 |
| 05.01.2021 | 63,03 | 63,82 | 62,21 | 63,21 | 0,91% | 1.935,00 |
| 04.01.2021 | 61,86 | 63,33 | 61,57 | 62,64 | 1,41% | 5.480,00 |
| 30.12.2020 | 61,92 | 62,27 | 61,65 | 61,77 | -0,15% | 943,00 |
| 29.12.2020 | 62,39 | 62,71 | 61,79 | 61,86 | -0,08% | 3.906,00 |
| 28.12.2020 | 62,36 | 63,15 | 61,49 | 61,91 | 0,28% | 11.009,00 |
| 23.12.2020 | 61,33 | 62,98 | 61,06 | 61,74 | 1,00% | 5.994,00 |
| 22.12.2020 | 59,37 | 61,67 | 58,83 | 61,13 | 2,40% | 6.703,00 |
| 21.12.2020 | 59,98 | 60,03 | 57,66 | 59,70 | -1,79% | 9.333,00 |
| 18.12.2020 | 60,74 | 61,89 | 60,40 | 60,79 | -0,12% | 1.473,00 |
| 17.12.2020 | 60,31 | 61,49 | 60,11 | 60,86 | 0,93% | 4.140,00 |
| 16.12.2020 | 59,49 | 60,88 | 59,39 | 60,30 | 1,34% | 3.646,00 |
| 15.12.2020 | 58,83 | 59,57 | 58,24 | 59,50 | 1,29% | 3.492,00 |
| 14.12.2020 | 58,41 | 59,40 | 58,07 | 58,74 | 0,93% | 4.220,00 |
| 11.12.2020 | 58,76 | 58,98 | 57,73 | 58,20 | -1,17% | 2.512,00 |
| 10.12.2020 | 59,83 | 60,07 | 58,14 | 58,89 | -1,52% | 7.012,00 |
| 09.12.2020 | 60,67 | 60,71 | 59,57 | 59,80 | -1,08% | 2.344,00 |
| 08.12.2020 | 59,59 | 60,45 | 59,26 | 60,45 | 1,31% | 2.541,00 |
| 07.12.2020 | 60,50 | 60,64 | 59,32 | 59,67 | -0,81% | 5.258,00 |
| 04.12.2020 | 60,12 | 61,56 | 59,86 | 60,16 | 0,35% | 3.513,00 |
| 03.12.2020 | 60,63 | 60,69 | 59,88 | 59,95 | -1,07% | 1.531,00 |
| 02.12.2020 | 60,69 | 60,88 | 60,08 | 60,60 | -0,28% | 2.428,00 |
| 01.12.2020 | 60,41 | 60,79 | 59,59 | 60,77 | 1,83% | 2.985,00 |
| 30.11.2020 | 59,99 | 60,86 | 59,54 | 59,68 | -1,42% | 1.616,00 |
| 27.11.2020 | 61,00 | 61,21 | 60,22 | 60,54 | -0,57% | 1.757,00 |
| 26.11.2020 | 61,54 | 61,86 | 60,48 | 60,89 | -0,91% | 1.001,00 |
| 25.11.2020 | 60,55 | 61,61 | 60,32 | 61,45 | 1,32% | 1.865,00 |
| 24.11.2020 | 59,64 | 60,89 | 59,44 | 60,65 | 2,24% | 1.372,00 |