Börse:
73,120€
0,69%
Echtzeit-Aktienkurs HeidelbergCement AG
Bid:
73,060€
Ask:
73,180€
Aktienkurse zur HeidelbergCement AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2021 | 72,84 | 73,28 | 72,22 | 73,22 | 0,83% | - |
| 21.06.2021 | 71,20 | 72,62 | 70,34 | 72,62 | 1,77% | 463.254,00 |
| 18.06.2021 | 73,48 | 73,60 | 71,34 | 71,36 | -2,62% | 1.045.848,00 |
| 17.06.2021 | 74,24 | 74,44 | 73,28 | 73,28 | -1,56% | 430.523,00 |
| 16.06.2021 | 74,54 | 74,76 | 73,56 | 74,44 | 0,27% | 435.151,00 |
| 15.06.2021 | 75,06 | 75,40 | 74,20 | 74,24 | -0,59% | 313.320,00 |
| 14.06.2021 | 75,30 | 75,82 | 74,68 | 74,68 | -0,40% | 356.077,00 |
| 11.06.2021 | 74,44 | 75,42 | 74,06 | 74,98 | 0,86% | 283.036,00 |
| 10.06.2021 | 74,20 | 75,36 | 73,96 | 74,34 | 0,46% | 449.233,00 |
| 09.06.2021 | 74,96 | 75,20 | 73,80 | 74,00 | -1,33% | 495.672,00 |
| 08.06.2021 | 75,50 | 75,52 | 73,74 | 75,00 | -1,06% | 847.285,00 |
| 07.06.2021 | 75,00 | 76,48 | 74,74 | 75,80 | -0,03% | 606.474,00 |
| 04.06.2021 | 76,52 | 76,68 | 75,72 | 75,82 | -0,99% | 415.673,00 |
| 03.06.2021 | 76,54 | 76,68 | 75,52 | 76,58 | -0,08% | 369.223,00 |
| 02.06.2021 | 76,18 | 76,68 | 75,92 | 76,64 | 0,76% | 435.452,00 |
| 01.06.2021 | 75,10 | 76,40 | 75,00 | 76,06 | 1,88% | 415.696,00 |
| 31.05.2021 | 75,26 | 75,28 | 74,66 | 74,66 | -0,51% | 269.724,00 |
| 28.05.2021 | 75,50 | 75,64 | 74,84 | 75,04 | 0,00% | 348.461,00 |
| 27.05.2021 | 74,40 | 75,54 | 74,02 | 75,04 | 0,97% | 839.095,00 |
| 26.05.2021 | 73,60 | 74,34 | 73,34 | 74,32 | 0,95% | 680.886,00 |
| 25.05.2021 | 75,50 | 75,86 | 73,62 | 73,62 | 0,16% | 1.158.770,00 |
| 21.05.2021 | 74,08 | 74,38 | 73,42 | 73,50 | -0,49% | 626.162,00 |
| 20.05.2021 | 73,76 | 74,14 | 73,16 | 73,86 | 0,79% | 369.407,00 |
| 19.05.2021 | 75,38 | 75,42 | 71,98 | 73,28 | -3,27% | 660.573,00 |
| 18.05.2021 | 76,00 | 76,82 | 75,48 | 75,76 | 0,74% | 486.054,00 |
| 17.05.2021 | 75,08 | 75,60 | 74,72 | 75,20 | 0,32% | 306.043,00 |
| 14.05.2021 | 74,50 | 75,30 | 74,16 | 74,96 | 1,52% | 466.069,00 |
| 13.05.2021 | 72,98 | 74,06 | 72,18 | 73,84 | 0,19% | 330.606,00 |
| 12.05.2021 | 73,98 | 74,40 | 73,22 | 73,70 | -0,46% | 392.050,00 |
| 11.05.2021 | 74,66 | 74,96 | 72,92 | 74,04 | -2,06% | 680.809,00 |
| 10.05.2021 | 74,96 | 75,82 | 74,48 | 75,60 | 1,34% | 632.608,00 |
| 07.05.2021 | 76,34 | 76,52 | 74,20 | 74,60 | -4,04% | 718.765,00 |
| 06.05.2021 | 77,00 | 78,38 | 76,06 | 77,74 | -1,04% | 858.477,00 |
| 05.05.2021 | 76,48 | 78,58 | 76,14 | 78,56 | 3,61% | 626.423,00 |
| 04.05.2021 | 76,66 | 77,82 | 75,76 | 75,82 | -0,86% | 646.437,00 |
| 03.05.2021 | 76,38 | 76,82 | 75,86 | 76,48 | 0,34% | 368.142,00 |
| 30.04.2021 | 77,24 | 77,76 | 76,22 | 76,22 | -1,27% | 575.272,00 |
| 29.04.2021 | 77,12 | 77,58 | 76,56 | 77,20 | 0,10% | 519.989,00 |
| 28.04.2021 | 77,30 | 78,06 | 76,92 | 77,12 | 0,13% | 386.072,00 |
| 27.04.2021 | 78,30 | 78,38 | 76,58 | 77,02 | -1,53% | 519.183,00 |
| 26.04.2021 | 77,98 | 78,48 | 77,18 | 78,22 | 0,59% | 412.825,00 |
| 23.04.2021 | 77,00 | 77,76 | 76,64 | 77,76 | 0,52% | 442.000,00 |
| 22.04.2021 | 77,96 | 78,10 | 76,94 | 77,36 | -0,46% | 395.851,00 |
| 21.04.2021 | 77,66 | 78,36 | 76,98 | 77,72 | 0,08% | 478.524,00 |
| 20.04.2021 | 79,10 | 80,18 | 77,40 | 77,66 | -1,65% | 584.195,00 |
| 19.04.2021 | 80,50 | 80,76 | 78,84 | 78,96 | -1,84% | 491.807,00 |
| 16.04.2021 | 80,26 | 81,04 | 79,94 | 80,44 | 1,90% | 882.589,00 |
| 15.04.2021 | 78,74 | 79,38 | 78,24 | 78,94 | 0,43% | 488.736,00 |
| 14.04.2021 | 78,66 | 78,74 | 77,84 | 78,60 | 0,05% | 407.436,00 |
| 13.04.2021 | 78,26 | 79,44 | 78,22 | 78,56 | 0,54% | 518.543,00 |
| 12.04.2021 | 77,46 | 78,80 | 77,36 | 78,14 | 0,88% | 435.618,00 |
| 09.04.2021 | 77,08 | 77,72 | 76,78 | 77,46 | 0,68% | 570.855,00 |
| 08.04.2021 | 77,64 | 77,84 | 76,34 | 76,94 | -0,77% | 698.205,00 |
| 07.04.2021 | 77,24 | 78,00 | 76,94 | 77,54 | 0,68% | 659.141,00 |
| 06.04.2021 | 78,28 | 78,42 | 77,00 | 77,02 | 0,16% | 716.085,00 |
| 01.04.2021 | 77,22 | 77,80 | 76,38 | 76,90 | -0,72% | 482.957,00 |
| 31.03.2021 | 78,42 | 78,96 | 77,46 | 77,46 | -1,15% | 707.498,00 |
| 30.03.2021 | 77,26 | 78,56 | 77,26 | 78,36 | 2,16% | 536.772,00 |
| 29.03.2021 | 76,28 | 77,44 | 76,02 | 76,70 | 0,92% | 371.411,00 |
| 26.03.2021 | 75,62 | 76,28 | 75,14 | 76,00 | 0,72% | 485.989,00 |
| 25.03.2021 | 74,24 | 75,46 | 73,92 | 75,46 | 1,13% | 639.186,00 |
| 24.03.2021 | 72,50 | 74,62 | 71,60 | 74,62 | 2,42% | 602.886,00 |
| 23.03.2021 | 72,62 | 74,02 | 72,28 | 72,86 | 0,11% | 493.368,00 |
| 22.03.2021 | 73,00 | 73,22 | 72,08 | 72,78 | -0,30% | 518.598,00 |
| 19.03.2021 | 72,70 | 75,50 | 72,48 | 73,00 | 0,39% | 1.628.148,00 |
| 18.03.2021 | 72,38 | 73,10 | 72,16 | 72,72 | 0,64% | 528.896,00 |
| 17.03.2021 | 72,32 | 73,12 | 72,24 | 72,26 | -0,47% | 695.802,00 |
| 16.03.2021 | 72,96 | 73,60 | 72,28 | 72,60 | -0,41% | 583.272,00 |
| 15.03.2021 | 73,80 | 74,08 | 72,58 | 72,90 | -1,33% | 676.018,00 |
| 12.03.2021 | 72,40 | 74,00 | 72,30 | 73,88 | 1,32% | 541.170,00 |
| 11.03.2021 | 72,60 | 73,54 | 72,50 | 72,92 | 0,58% | 630.033,00 |
| 10.03.2021 | 72,14 | 72,72 | 71,58 | 72,50 | 0,30% | 400.425,00 |
| 09.03.2021 | 73,14 | 73,28 | 71,44 | 72,28 | -1,82% | 981.003,00 |
| 08.03.2021 | 71,18 | 74,04 | 70,92 | 73,62 | 4,46% | 1.079.852,00 |
| 05.03.2021 | 70,40 | 70,88 | 69,62 | 70,48 | -0,03% | 657.670,00 |
| 04.03.2021 | 68,90 | 70,52 | 68,52 | 70,50 | 2,20% | 976.166,00 |
| 03.03.2021 | 68,42 | 69,38 | 68,20 | 68,98 | 1,32% | 583.587,00 |
| 02.03.2021 | 66,76 | 68,68 | 66,70 | 68,08 | 1,61% | 684.269,00 |
| 01.03.2021 | 66,28 | 67,16 | 66,28 | 67,00 | 2,32% | 576.249,00 |
| 26.02.2021 | 66,44 | 66,84 | 65,12 | 65,48 | -2,70% | 910.361,00 |
| 25.02.2021 | 67,90 | 67,96 | 66,98 | 67,30 | -0,44% | 532.791,00 |
| 24.02.2021 | 65,38 | 67,82 | 65,30 | 67,60 | 3,40% | 826.919,00 |
| 23.02.2021 | 66,76 | 66,88 | 64,32 | 65,38 | -1,89% | 1.054.857,00 |
| 22.02.2021 | 65,22 | 66,64 | 64,68 | 66,64 | 1,59% | 656.045,00 |
| 19.02.2021 | 64,20 | 65,76 | 64,04 | 65,60 | 2,76% | 647.750,00 |
| 18.02.2021 | 63,40 | 64,60 | 63,40 | 63,84 | 0,69% | 874.778,00 |
| 17.02.2021 | 64,74 | 64,94 | 63,22 | 63,40 | -2,13% | 698.263,00 |
| 16.02.2021 | 64,98 | 65,36 | 64,54 | 64,78 | -0,37% | 388.401,00 |
| 15.02.2021 | 64,74 | 65,18 | 64,54 | 65,02 | 1,56% | 342.219,00 |
| 12.02.2021 | 64,00 | 64,38 | 63,08 | 64,02 | -0,37% | 533.450,00 |
| 11.02.2021 | 63,12 | 64,46 | 62,66 | 64,26 | 2,00% | 594.208,00 |
| 10.02.2021 | 63,68 | 63,82 | 62,40 | 63,00 | -0,10% | 520.036,00 |
| 09.02.2021 | 62,24 | 63,38 | 61,90 | 63,06 | 1,48% | 775.196,00 |
| 08.02.2021 | 62,10 | 63,02 | 61,98 | 62,14 | 0,52% | 506.944,00 |
| 05.02.2021 | 62,00 | 62,80 | 61,64 | 61,82 | -0,29% | 555.634,00 |
| 04.02.2021 | 61,66 | 62,70 | 61,22 | 62,00 | -0,90% | 880.275,00 |
| 03.02.2021 | 62,90 | 63,32 | 61,66 | 62,56 | 0,48% | 592.443,00 |
| 02.02.2021 | 61,62 | 62,62 | 61,48 | 62,26 | 1,67% | 758.327,00 |
| 01.02.2021 | 61,36 | 61,80 | 60,92 | 61,24 | 0,36% | 493.387,00 |
| 29.01.2021 | 60,76 | 61,88 | 60,32 | 61,02 | -1,29% | 767.827,00 |