101,675€
0,42%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 101,45 | 102,28 | 100,85 | 101,63 | 0,37% | 15.491,00 |
27.03.2024 | 101,15 | 102,05 | 100,75 | 101,25 | 0,20% | 18.891,00 |
26.03.2024 | 100,35 | 101,85 | 99,82 | 101,05 | 1,11% | 21.979,00 |
25.03.2024 | 99,98 | 101,45 | 99,62 | 99,94 | 1,07% | 42.138,00 |
22.03.2024 | 97,92 | 99,38 | 97,20 | 98,88 | 0,82% | 26.753,00 |
21.03.2024 | 94,86 | 98,22 | 94,72 | 98,08 | 3,83% | 36.343,00 |
20.03.2024 | 93,34 | 94,64 | 92,90 | 94,46 | 0,92% | 12.608,00 |
19.03.2024 | 91,90 | 93,78 | 91,70 | 93,60 | 1,43% | 8.219,00 |
18.03.2024 | 93,00 | 93,16 | 91,86 | 92,28 | -0,75% | 11.266,00 |
15.03.2024 | 92,04 | 93,40 | 92,04 | 92,98 | 0,65% | 16.985,00 |
14.03.2024 | 92,80 | 92,84 | 91,78 | 92,38 | -0,11% | 6.663,00 |
13.03.2024 | 91,68 | 92,98 | 91,24 | 92,48 | 0,83% | 20.874,00 |
12.03.2024 | 89,14 | 91,76 | 89,14 | 91,72 | 2,41% | 16.779,00 |
11.03.2024 | 89,32 | 89,90 | 88,28 | 89,56 | 0,09% | 10.519,00 |
08.03.2024 | 89,42 | 90,50 | 89,42 | 89,48 | -0,18% | 10.017,00 |
07.03.2024 | 87,38 | 89,98 | 87,20 | 89,64 | 2,21% | 12.766,00 |
06.03.2024 | 88,02 | 88,16 | 86,44 | 87,70 | 0,32% | 15.651,00 |
05.03.2024 | 89,14 | 89,14 | 87,32 | 87,42 | -1,97% | 12.870,00 |
04.03.2024 | 89,64 | 90,22 | 88,74 | 89,18 | -0,89% | 10.594,00 |
01.03.2024 | 89,90 | 90,50 | 89,20 | 89,98 | 0,20% | 27.847,00 |
29.02.2024 | 88,70 | 89,80 | 88,48 | 89,80 | 1,54% | 20.254,00 |
28.02.2024 | 86,84 | 88,70 | 86,74 | 88,44 | 1,82% | 22.090,00 |
27.02.2024 | 86,06 | 87,60 | 85,86 | 86,86 | 0,65% | 40.545,00 |
26.02.2024 | 84,70 | 86,62 | 84,42 | 86,30 | 1,89% | 13.894,00 |
23.02.2024 | 86,22 | 86,68 | 83,98 | 84,70 | -1,79% | 20.419,00 |
22.02.2024 | 89,20 | 90,02 | 85,60 | 86,24 | -3,43% | 38.929,00 |
21.02.2024 | 87,46 | 89,88 | 86,70 | 89,30 | 2,24% | 28.145,00 |
20.02.2024 | 87,02 | 87,88 | 86,78 | 87,34 | 1,23% | 27.253,00 |
19.02.2024 | 85,40 | 86,70 | 84,58 | 86,28 | 1,58% | 18.576,00 |
16.02.2024 | 83,08 | 85,50 | 82,60 | 84,94 | 2,56% | 12.548,00 |
15.02.2024 | 82,30 | 83,06 | 82,30 | 82,82 | 0,51% | 11.323,00 |
14.02.2024 | 82,66 | 83,50 | 82,02 | 82,40 | -0,65% | 7.437,00 |
13.02.2024 | 83,34 | 83,82 | 82,36 | 82,94 | -0,86% | 10.952,00 |
12.02.2024 | 83,64 | 84,00 | 83,16 | 83,66 | -0,05% | 8.852,00 |
09.02.2024 | 85,22 | 85,30 | 83,18 | 83,70 | -2,01% | 15.105,00 |
08.02.2024 | 86,82 | 87,64 | 84,42 | 85,42 | -1,48% | 11.089,00 |
07.02.2024 | 86,16 | 87,40 | 85,86 | 86,70 | 0,49% | 11.384,00 |
06.02.2024 | 85,60 | 86,86 | 85,60 | 86,28 | 0,68% | 10.082,00 |
05.02.2024 | 85,70 | 85,96 | 84,92 | 85,70 | -0,19% | 19.113,00 |
02.02.2024 | 85,78 | 86,18 | 85,16 | 85,86 | 0,56% | 9.571,00 |
01.02.2024 | 85,64 | 86,16 | 84,66 | 85,38 | 0,02% | 12.792,00 |
31.01.2024 | 87,50 | 88,00 | 85,22 | 85,36 | -2,51% | 19.070,00 |
30.01.2024 | 85,30 | 87,76 | 85,22 | 87,56 | 2,46% | 24.195,00 |
29.01.2024 | 83,42 | 86,12 | 83,42 | 85,46 | 2,59% | 25.981,00 |
26.01.2024 | 83,42 | 83,68 | 82,92 | 83,30 | -0,62% | 4.543,00 |
25.01.2024 | 82,92 | 83,82 | 82,56 | 83,82 | 1,28% | 7.112,00 |
24.01.2024 | 81,98 | 83,52 | 81,54 | 82,76 | 1,15% | 6.696,00 |
23.01.2024 | 84,66 | 85,00 | 81,62 | 81,82 | -3,22% | 11.142,00 |
22.01.2024 | 83,22 | 84,70 | 83,22 | 84,54 | 1,61% | 7.525,00 |
19.01.2024 | 83,66 | 84,74 | 82,96 | 83,20 | -1,02% | 8.724,00 |
18.01.2024 | 83,84 | 84,44 | 83,52 | 84,06 | 0,55% | 6.356,00 |
17.01.2024 | 83,00 | 83,84 | 82,04 | 83,60 | 0,07% | 11.583,00 |
16.01.2024 | 83,94 | 84,48 | 83,26 | 83,54 | -1,07% | 10.673,00 |
15.01.2024 | 85,12 | 85,56 | 84,22 | 84,44 | -0,52% | 15.306,00 |
12.01.2024 | 84,76 | 85,74 | 84,62 | 84,88 | 0,02% | 17.616,00 |
11.01.2024 | 83,62 | 86,12 | 84,24 | 84,86 | -0,31% | 20.456,00 |
10.01.2024 | 83,62 | 85,48 | 83,40 | 85,12 | 2,48% | 68.575,00 |
09.01.2024 | 82,42 | 83,48 | 81,92 | 83,06 | 0,41% | 17.622,00 |
08.01.2024 | 80,64 | 82,72 | 80,52 | 82,72 | 2,17% | 21.854,00 |
05.01.2024 | 79,88 | 81,36 | 79,60 | 80,96 | 1,35% | 8.968,00 |
04.01.2024 | 79,26 | 80,56 | 79,02 | 79,88 | 1,27% | 11.981,00 |
03.01.2024 | 80,36 | 80,50 | 78,60 | 78,88 | -1,82% | 13.844,00 |
02.01.2024 | 80,86 | 81,76 | 80,14 | 80,34 | -0,67% | 15.272,00 |
29.12.2023 | 80,68 | 81,30 | 80,68 | 80,88 | 0,37% | 7.835,00 |
28.12.2023 | 81,48 | 81,48 | 80,58 | 80,58 | -0,89% | 11.399,00 |
27.12.2023 | 81,24 | 81,70 | 80,52 | 81,30 | 0,22% | 13.305,00 |
22.12.2023 | 80,92 | 81,56 | 79,80 | 81,12 | -0,12% | 15.482,00 |
21.12.2023 | 80,72 | 81,24 | 80,48 | 81,22 | 0,87% | 13.142,00 |
20.12.2023 | 81,38 | 81,84 | 80,52 | 80,52 | -0,74% | 14.710,00 |
19.12.2023 | 80,34 | 81,74 | 80,08 | 81,12 | 1,22% | 14.324,00 |
18.12.2023 | 81,26 | 81,60 | 80,08 | 80,14 | -1,74% | 27.243,00 |
15.12.2023 | 81,40 | 82,76 | 81,40 | 81,56 | 0,37% | 24.702,00 |
14.12.2023 | 80,68 | 82,50 | 80,22 | 81,26 | 1,07% | 53.246,00 |
13.12.2023 | 79,88 | 81,04 | 79,30 | 80,40 | 0,80% | 49.883,00 |
12.12.2023 | 78,62 | 79,98 | 78,52 | 79,76 | 1,86% | 35.528,00 |
11.12.2023 | 77,92 | 78,70 | 77,86 | 78,30 | 0,51% | 22.847,00 |
08.12.2023 | 77,24 | 78,30 | 77,14 | 77,90 | 0,91% | 26.868,00 |
07.12.2023 | 75,74 | 77,36 | 75,52 | 77,20 | 2,06% | 32.589,00 |
06.12.2023 | 75,64 | 76,54 | 75,40 | 75,64 | 0,50% | 14.947,00 |
05.12.2023 | 75,06 | 76,04 | 74,88 | 75,26 | 0,00% | 14.640,00 |
04.12.2023 | 75,34 | 75,90 | 75,04 | 75,26 | -0,71% | 10.198,00 |
01.12.2023 | 74,98 | 75,90 | 74,82 | 75,80 | 1,45% | 10.939,00 |
30.11.2023 | 74,18 | 75,08 | 74,02 | 74,72 | 0,95% | 16.158,00 |
29.11.2023 | 73,16 | 74,18 | 73,00 | 74,02 | 1,29% | 9.319,00 |
28.11.2023 | 72,30 | 73,38 | 71,88 | 73,08 | 0,77% | 12.140,00 |
27.11.2023 | 72,32 | 72,80 | 72,14 | 72,52 | 0,36% | 7.036,00 |
24.11.2023 | 71,84 | 72,70 | 71,82 | 72,26 | 0,36% | 5.076,00 |
23.11.2023 | 72,06 | 72,68 | 71,78 | 72,00 | -0,22% | 6.292,00 |
22.11.2023 | 71,94 | 72,56 | 71,90 | 72,16 | -0,03% | 8.421,00 |
21.11.2023 | 70,82 | 72,34 | 70,82 | 72,18 | 1,78% | 16.812,00 |
20.11.2023 | 71,16 | 71,80 | 70,80 | 70,92 | -0,76% | 7.231,00 |
17.11.2023 | 70,94 | 71,48 | 70,94 | 71,46 | 0,93% | 3.155,00 |
16.11.2023 | 71,48 | 71,78 | 70,66 | 70,80 | -1,26% | 9.104,00 |
15.11.2023 | 72,84 | 72,94 | 70,96 | 71,70 | -0,99% | 17.121,00 |
14.11.2023 | 70,64 | 72,90 | 70,44 | 72,42 | 2,58% | 29.232,00 |
13.11.2023 | 70,28 | 70,90 | 69,90 | 70,60 | 0,17% | 6.215,00 |
10.11.2023 | 69,36 | 70,48 | 69,36 | 70,48 | 1,18% | 4.447,00 |
09.11.2023 | 69,08 | 70,24 | 68,52 | 69,66 | 1,10% | 17.909,00 |
08.11.2023 | 67,54 | 69,02 | 67,40 | 68,90 | 2,50% | 34.805,00 |
07.11.2023 | 67,30 | 67,90 | 67,14 | 67,22 | -0,36% | 5.391,00 |