Börse:
41,575€
-1,15%
Echtzeit-Aktienkurs HeidelbergCement AG
Bid:
41,510€
Ask:
41,640€
Aktienkurse zur HeidelbergCement AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2022 | 42,56 | 42,85 | 41,24 | 41,47 | -1,40% | - |
| 05.10.2022 | 42,81 | 43,03 | 41,71 | 42,06 | -2,84% | 440.558,00 |
| 04.10.2022 | 42,49 | 43,29 | 42,13 | 43,29 | 4,31% | 652.207,00 |
| 03.10.2022 | 40,23 | 41,58 | 39,99 | 41,50 | 1,59% | 424.834,00 |
| 30.09.2022 | 40,00 | 41,03 | 39,85 | 40,85 | 3,16% | 499.940,00 |
| 29.09.2022 | 40,77 | 40,84 | 38,73 | 39,60 | -2,82% | 888.162,00 |
| 28.09.2022 | 40,34 | 40,95 | 39,58 | 40,75 | -0,61% | 864.241,00 |
| 27.09.2022 | 42,03 | 42,21 | 41,00 | 41,00 | -0,44% | 950.029,00 |
| 26.09.2022 | 40,20 | 41,84 | 40,18 | 41,18 | 1,28% | 735.769,00 |
| 23.09.2022 | 41,77 | 41,89 | 40,00 | 40,66 | -2,94% | 757.361,00 |
| 22.09.2022 | 42,70 | 43,03 | 41,70 | 41,89 | -3,66% | 736.969,00 |
| 21.09.2022 | 43,01 | 43,84 | 42,88 | 43,48 | 0,18% | 560.708,00 |
| 20.09.2022 | 44,93 | 45,32 | 43,25 | 43,40 | -4,57% | 788.162,00 |
| 19.09.2022 | 45,28 | 45,61 | 44,61 | 45,48 | 0,24% | 319.947,00 |
| 16.09.2022 | 45,08 | 45,91 | 44,86 | 45,37 | -1,54% | 894.247,00 |
| 15.09.2022 | 45,85 | 46,40 | 45,65 | 46,08 | 0,63% | 410.788,00 |
| 14.09.2022 | 46,45 | 46,92 | 45,32 | 45,79 | -1,93% | 578.122,00 |
| 13.09.2022 | 48,59 | 48,81 | 46,69 | 46,69 | -4,07% | 498.042,00 |
| 12.09.2022 | 47,36 | 48,98 | 47,33 | 48,67 | 4,00% | 508.824,00 |
| 09.09.2022 | 45,63 | 47,09 | 45,61 | 46,80 | 0,67% | 438.491,00 |
| 08.09.2022 | 46,70 | 46,93 | 45,84 | 46,49 | 0,61% | 317.689,00 |
| 07.09.2022 | 45,22 | 46,33 | 45,12 | 46,21 | 0,98% | 252.718,00 |
| 06.09.2022 | 44,87 | 46,18 | 44,48 | 45,76 | 2,12% | 365.406,00 |
| 05.09.2022 | 44,69 | 45,54 | 43,98 | 44,81 | -4,13% | 627.951,00 |
| 02.09.2022 | 45,31 | 46,84 | 45,14 | 46,74 | 4,49% | 683.692,00 |
| 01.09.2022 | 44,64 | 44,78 | 44,11 | 44,73 | -0,82% | 569.936,00 |
| 31.08.2022 | 45,90 | 46,08 | 44,94 | 45,10 | -1,46% | 579.505,00 |
| 30.08.2022 | 45,80 | 46,98 | 45,20 | 45,77 | 0,22% | 770.385,00 |
| 29.08.2022 | 43,75 | 45,78 | 43,12 | 45,67 | 3,33% | 756.152,00 |
| 26.08.2022 | 45,94 | 46,13 | 43,94 | 44,20 | -2,56% | 570.166,00 |
| 25.08.2022 | 46,05 | 46,45 | 45,10 | 45,36 | -0,53% | 414.554,00 |
| 24.08.2022 | 46,68 | 47,00 | 45,34 | 45,60 | -2,71% | 456.693,00 |
| 23.08.2022 | 46,80 | 47,57 | 46,67 | 46,87 | -0,17% | 338.902,00 |
| 22.08.2022 | 48,45 | 48,45 | 46,57 | 46,95 | -3,57% | 561.072,00 |
| 19.08.2022 | 49,00 | 49,55 | 48,69 | 48,69 | -1,64% | 465.523,00 |
| 18.08.2022 | 49,51 | 50,44 | 49,31 | 49,50 | -0,04% | 373.694,00 |
| 17.08.2022 | 51,78 | 51,78 | 49,45 | 49,52 | -3,99% | 411.891,00 |
| 16.08.2022 | 51,40 | 51,88 | 51,20 | 51,58 | 0,47% | 351.440,00 |
| 15.08.2022 | 51,24 | 51,38 | 50,38 | 51,34 | 0,90% | 219.969,00 |
| 12.08.2022 | 51,00 | 51,26 | 50,66 | 50,88 | 0,00% | 202.966,00 |
| 11.08.2022 | 51,46 | 51,64 | 50,86 | 50,88 | -0,66% | 245.846,00 |
| 10.08.2022 | 50,12 | 51,34 | 49,74 | 51,22 | 1,95% | 311.081,00 |
| 09.08.2022 | 50,82 | 51,16 | 49,98 | 50,24 | -1,34% | 378.968,00 |
| 08.08.2022 | 51,38 | 51,86 | 50,56 | 50,92 | 0,16% | 262.974,00 |
| 05.08.2022 | 50,76 | 51,36 | 50,64 | 50,84 | -0,12% | 316.136,00 |
| 04.08.2022 | 49,87 | 50,90 | 49,81 | 50,90 | 2,02% | 597.119,00 |
| 03.08.2022 | 48,38 | 49,99 | 48,15 | 49,89 | 2,97% | 465.266,00 |
| 02.08.2022 | 48,42 | 48,72 | 48,08 | 48,45 | -0,55% | 555.405,00 |
| 01.08.2022 | 48,85 | 49,16 | 48,40 | 48,72 | -1,58% | 553.379,00 |
| 29.07.2022 | 48,00 | 49,97 | 47,95 | 49,50 | 3,41% | 621.517,00 |
| 28.07.2022 | 47,97 | 48,27 | 46,55 | 47,87 | -0,08% | 756.541,00 |
| 27.07.2022 | 47,90 | 48,73 | 47,68 | 47,91 | 1,44% | 544.285,00 |
| 26.07.2022 | 47,30 | 48,05 | 47,09 | 47,23 | -2,70% | 545.476,00 |
| 25.07.2022 | 48,28 | 49,70 | 48,10 | 48,54 | -0,02% | 565.633,00 |
| 22.07.2022 | 48,22 | 48,81 | 47,61 | 48,55 | 0,17% | 461.583,00 |
| 21.07.2022 | 49,11 | 49,27 | 47,35 | 48,47 | -0,92% | 491.583,00 |
| 20.07.2022 | 49,81 | 50,12 | 48,04 | 48,92 | -1,51% | 611.615,00 |
| 19.07.2022 | 47,64 | 50,50 | 47,42 | 49,67 | 3,98% | 720.116,00 |
| 18.07.2022 | 47,47 | 48,08 | 47,29 | 47,77 | 2,12% | 409.587,00 |
| 15.07.2022 | 45,56 | 46,78 | 45,52 | 46,78 | 2,86% | 626.754,00 |
| 14.07.2022 | 45,95 | 46,36 | 45,07 | 45,48 | -1,77% | 387.916,00 |
| 13.07.2022 | 46,86 | 46,97 | 45,26 | 46,30 | -2,32% | 886.836,00 |
| 12.07.2022 | 46,00 | 47,60 | 45,53 | 47,40 | 2,31% | 831.058,00 |
| 11.07.2022 | 46,30 | 47,24 | 46,06 | 46,33 | -2,11% | 663.379,00 |
| 08.07.2022 | 44,67 | 47,75 | 44,60 | 47,33 | 4,74% | 988.516,00 |
| 07.07.2022 | 44,29 | 45,52 | 44,23 | 45,19 | 3,32% | 890.525,00 |
| 06.07.2022 | 43,86 | 44,36 | 43,40 | 43,74 | 0,05% | 967.709,00 |
| 05.07.2022 | 46,64 | 46,82 | 43,72 | 43,72 | -5,78% | 977.447,00 |
| 04.07.2022 | 46,26 | 46,55 | 45,79 | 46,40 | 1,13% | 607.404,00 |
| 01.07.2022 | 45,30 | 46,36 | 44,86 | 45,88 | 0,09% | 848.570,00 |
| 30.06.2022 | 46,35 | 46,47 | 44,42 | 45,84 | -3,33% | 1.151.628,00 |
| 29.06.2022 | 48,00 | 48,18 | 47,38 | 47,42 | -2,63% | 765.436,00 |
| 28.06.2022 | 48,86 | 49,63 | 48,60 | 48,70 | -0,16% | 656.465,00 |
| 27.06.2022 | 49,00 | 49,50 | 48,38 | 48,78 | 0,60% | 623.977,00 |
| 24.06.2022 | 48,12 | 48,86 | 47,19 | 48,49 | 1,93% | 731.785,00 |
| 23.06.2022 | 48,90 | 49,64 | 47,35 | 47,57 | -3,06% | 1.110.141,00 |
| 22.06.2022 | 48,76 | 49,43 | 47,94 | 49,07 | -0,91% | 813.932,00 |
| 21.06.2022 | 49,58 | 50,68 | 49,49 | 49,52 | 0,45% | 643.709,00 |
| 20.06.2022 | 50,12 | 50,12 | 47,98 | 49,30 | -0,92% | 856.222,00 |
| 17.06.2022 | 49,79 | 50,48 | 49,53 | 49,76 | 0,00% | 1.386.259,00 |
| 16.06.2022 | 50,84 | 50,94 | 49,20 | 49,76 | -2,55% | 815.242,00 |
| 15.06.2022 | 50,50 | 51,54 | 50,34 | 51,06 | 2,78% | 864.141,00 |
| 14.06.2022 | 50,64 | 51,08 | 49,68 | 49,68 | -0,92% | 863.401,00 |
| 13.06.2022 | 50,70 | 50,88 | 49,64 | 50,14 | -2,53% | 748.202,00 |
| 10.06.2022 | 52,90 | 53,32 | 51,38 | 51,44 | -4,56% | 840.838,00 |
| 09.06.2022 | 53,94 | 54,78 | 53,60 | 53,90 | -0,59% | 521.142,00 |
| 08.06.2022 | 54,28 | 54,44 | 53,94 | 54,22 | -0,55% | 375.337,00 |
| 07.06.2022 | 54,04 | 54,74 | 53,88 | 54,52 | 0,11% | 393.127,00 |
| 06.06.2022 | 54,38 | 54,66 | 54,08 | 54,46 | 1,60% | 261.776,00 |
| 03.06.2022 | 54,40 | 54,46 | 53,52 | 53,60 | -0,89% | 418.586,00 |
| 02.06.2022 | 54,02 | 54,78 | 53,98 | 54,08 | 0,56% | 299.335,00 |
| 01.06.2022 | 54,66 | 54,80 | 53,70 | 53,78 | -0,59% | 422.178,00 |
| 31.05.2022 | 54,14 | 54,38 | 53,28 | 54,10 | -0,59% | 1.103.682,00 |
| 30.05.2022 | 55,36 | 55,64 | 54,22 | 54,42 | 0,41% | 346.894,00 |
| 27.05.2022 | 54,04 | 54,56 | 53,64 | 54,20 | 0,56% | 384.982,00 |
| 26.05.2022 | 53,72 | 54,14 | 53,30 | 53,90 | 0,30% | 487.008,00 |
| 25.05.2022 | 53,18 | 53,74 | 52,72 | 53,74 | 2,28% | 520.698,00 |
| 24.05.2022 | 52,20 | 53,86 | 51,96 | 52,54 | -0,15% | 759.002,00 |
| 23.05.2022 | 52,36 | 52,80 | 51,92 | 52,62 | 1,47% | 373.661,00 |
| 20.05.2022 | 52,40 | 53,34 | 51,68 | 51,86 | -0,31% | 595.370,00 |