93,560€
-0,45%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 93,94 | 94,18 | 92,85 | 93,54 | -0,47% | 10.132,00 |
| 23.04.2024 | 92,78 | 93,98 | 92,50 | 93,98 | 1,16% | 7.094,00 |
| 22.04.2024 | 92,76 | 93,96 | 90,80 | 92,90 | 0,15% | 25.202,00 |
| 19.04.2024 | 93,22 | 94,24 | 92,40 | 92,76 | -1,15% | 11.777,00 |
| 18.04.2024 | 96,06 | 96,30 | 93,00 | 93,84 | -1,92% | 14.179,00 |
| 17.04.2024 | 95,86 | 97,10 | 95,46 | 95,68 | 0,04% | 12.411,00 |
| 16.04.2024 | 97,70 | 97,70 | 95,20 | 95,64 | -1,99% | 13.684,00 |
| 15.04.2024 | 96,14 | 99,16 | 96,12 | 97,58 | 1,33% | 11.924,00 |
| 12.04.2024 | 96,64 | 98,32 | 96,00 | 96,30 | -0,21% | 10.246,00 |
| 11.04.2024 | 96,42 | 96,66 | 95,16 | 96,50 | 0,40% | 9.498,00 |
| 10.04.2024 | 96,10 | 97,36 | 93,64 | 96,12 | -0,19% | 28.075,00 |
| 09.04.2024 | 99,36 | 99,36 | 95,94 | 96,30 | -3,10% | 15.779,00 |
| 08.04.2024 | 97,90 | 99,46 | 97,90 | 99,38 | 1,10% | 14.115,00 |
| 05.04.2024 | 97,42 | 98,64 | 96,34 | 98,30 | 0,68% | 18.446,00 |
| 04.04.2024 | 99,70 | 100,05 | 97,02 | 97,64 | -1,87% | 19.244,00 |
| 03.04.2024 | 99,42 | 100,00 | 98,28 | 99,50 | 0,10% | 15.664,00 |
| 02.04.2024 | 101,60 | 102,25 | 99,02 | 99,40 | -2,45% | 24.767,00 |
| 28.03.2024 | 101,35 | 102,40 | 100,85 | 101,90 | 0,64% | 24.066,00 |
| 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 |