Börse:
69,100€
1,47%
Echtzeit-Aktienkurs HeidelbergCement AG
Bid:
69,100€
Ask:
69,100€
Aktienkurse zur HeidelbergCement AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 68,34 | 69,40 | 68,16 | 69,10 | 1,50% | - |
| 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 |
| 28.01.2021 | 60,40 | 62,60 | 59,82 | 61,82 | 1,54% | 1.029.673,00 |
| 27.01.2021 | 61,84 | 61,94 | 59,70 | 60,88 | -1,71% | 1.229.164,00 |
| 26.01.2021 | 61,54 | 63,10 | 61,54 | 61,94 | 0,72% | 882.837,00 |
| 25.01.2021 | 65,18 | 65,68 | 61,36 | 61,50 | -4,83% | 1.297.591,00 |
| 22.01.2021 | 65,50 | 65,50 | 64,18 | 64,62 | -2,50% | 748.275,00 |
| 21.01.2021 | 67,34 | 67,98 | 66,14 | 66,28 | -0,78% | 427.203,00 |
| 20.01.2021 | 66,04 | 67,36 | 65,86 | 66,80 | 1,71% | 638.887,00 |
| 19.01.2021 | 66,92 | 67,20 | 65,68 | 65,68 | -0,94% | 535.722,00 |
| 18.01.2021 | 66,30 | 66,40 | 65,80 | 66,30 | -0,72% | 495.709,00 |
| 15.01.2021 | 67,10 | 67,56 | 65,94 | 66,78 | -0,98% | 789.893,00 |
| 14.01.2021 | 68,20 | 68,84 | 67,28 | 67,44 | -0,15% | 631.268,00 |
| 13.01.2021 | 68,66 | 69,70 | 67,54 | 67,54 | -1,20% | 1.117.863,00 |
| 12.01.2021 | 68,38 | 68,74 | 67,78 | 68,36 | 1,91% | 838.123,00 |
| 11.01.2021 | 67,26 | 67,52 | 66,48 | 67,08 | -0,95% | 650.574,00 |
| 08.01.2021 | 68,50 | 68,50 | 67,10 | 67,72 | -0,73% | 854.567,00 |
| 07.01.2021 | 68,00 | 68,62 | 67,68 | 68,22 | 3,93% | 1.220.517,00 |
| 06.01.2021 | 64,30 | 66,68 | 64,10 | 65,64 | 4,16% | 1.285.336,00 |
| 05.01.2021 | 62,50 | 63,80 | 62,40 | 63,02 | 0,00% | 824.566,00 |
| 04.01.2021 | 62,52 | 63,32 | 61,82 | 63,02 | 2,94% | 690.452,00 |
| 30.12.2020 | 62,08 | 62,26 | 61,22 | 61,22 | -1,42% | 236.704,00 |
| 29.12.2020 | 62,52 | 62,76 | 61,78 | 62,10 | 0,36% | 431.949,00 |
| 28.12.2020 | 62,86 | 63,20 | 61,50 | 61,88 | 0,16% | 360.275,00 |
| 23.12.2020 | 61,62 | 63,00 | 61,32 | 61,78 | 0,82% | 1.036.452,00 |
| 22.12.2020 | 59,48 | 61,70 | 58,84 | 61,28 | 3,76% | 792.449,00 |
| 21.12.2020 | 59,72 | 60,10 | 57,66 | 59,06 | -2,83% | 789.098,00 |
| 18.12.2020 | 60,82 | 61,90 | 60,42 | 60,78 | 0,00% | 1.154.706,00 |
| 17.12.2020 | 60,86 | 61,48 | 60,10 | 60,78 | 0,90% | 762.299,00 |
| 16.12.2020 | 59,48 | 60,86 | 59,42 | 60,24 | 2,03% | 1.240.105,00 |
| 15.12.2020 | 58,62 | 59,50 | 58,22 | 59,04 | 0,85% | 724.126,00 |
| 14.12.2020 | 58,88 | 59,42 | 58,14 | 58,54 | 0,34% | 477.569,00 |
| 11.12.2020 | 58,72 | 58,90 | 57,72 | 58,34 | -1,22% | 629.430,00 |
| 10.12.2020 | 59,74 | 59,88 | 58,14 | 59,06 | -1,07% | 797.811,00 |
| 09.12.2020 | 60,22 | 60,52 | 59,58 | 59,70 | -0,50% | 469.292,00 |
| 08.12.2020 | 59,56 | 60,26 | 59,26 | 60,00 | 0,81% | 546.841,00 |
| 07.12.2020 | 60,40 | 60,62 | 59,34 | 59,52 | -1,13% | 736.621,00 |
| 04.12.2020 | 60,18 | 61,56 | 60,02 | 60,20 | 0,10% | 626.271,00 |
| 03.12.2020 | 60,60 | 60,68 | 60,06 | 60,14 | -0,89% | 615.071,00 |
| 02.12.2020 | 60,58 | 60,88 | 60,08 | 60,68 | 0,20% | 485.868,00 |
| 01.12.2020 | 59,78 | 60,76 | 59,60 | 60,56 | 1,71% | 625.672,00 |
| 30.11.2020 | 60,04 | 60,86 | 59,52 | 59,54 | -1,59% | 1.078.581,00 |
| 27.11.2020 | 60,70 | 61,20 | 60,16 | 60,50 | -0,79% | 439.371,00 |
| 26.11.2020 | 61,14 | 61,36 | 60,50 | 60,98 | -0,55% | 449.545,00 |
| 25.11.2020 | 61,00 | 61,62 | 60,34 | 61,32 | 0,95% | 725.257,00 |
| 24.11.2020 | 59,58 | 60,90 | 59,58 | 60,74 | 2,71% | 854.827,00 |
| 23.11.2020 | 58,64 | 59,70 | 58,64 | 59,14 | 0,99% | 441.461,00 |
| 20.11.2020 | 58,24 | 59,10 | 57,98 | 58,56 | 0,31% | 571.959,00 |
| 19.11.2020 | 59,52 | 59,56 | 58,32 | 58,38 | -2,60% | 700.102,00 |
| 18.11.2020 | 60,00 | 60,14 | 59,56 | 59,94 | 0,00% | 614.802,00 |
| 17.11.2020 | 59,76 | 60,02 | 59,06 | 59,94 | 0,20% | 742.380,00 |
| 16.11.2020 | 59,30 | 60,06 | 58,46 | 59,82 | 2,26% | 920.835,00 |
| 13.11.2020 | 56,52 | 58,70 | 56,18 | 58,50 | 2,70% | 1.422.175,00 |
| 12.11.2020 | 56,98 | 58,26 | 56,66 | 56,96 | -1,28% | 772.555,00 |
| 11.11.2020 | 58,34 | 59,04 | 57,44 | 57,70 | -1,10% | 789.647,00 |
| 10.11.2020 | 56,50 | 58,74 | 56,34 | 58,34 | 3,70% | 1.648.454,00 |
| 09.11.2020 | 55,86 | 58,00 | 54,58 | 56,26 | 2,93% | 1.827.057,00 |
| 06.11.2020 | 53,64 | 55,18 | 52,76 | 54,66 | 1,67% | 1.102.887,00 |
| 05.11.2020 | 54,00 | 54,18 | 51,44 | 53,76 | 1,32% | 1.556.485,00 |
| 04.11.2020 | 50,00 | 53,44 | 49,69 | 53,06 | 0,15% | 1.519.487,00 |
| 03.11.2020 | 52,00 | 54,12 | 51,88 | 52,98 | 2,87% | 1.049.481,00 |
| 02.11.2020 | 49,65 | 51,72 | 49,17 | 51,50 | 4,85% | 985.433,00 |
| 30.10.2020 | 47,74 | 49,47 | 47,40 | 49,12 | 0,99% | 868.375,00 |
| 29.10.2020 | 48,17 | 48,75 | 47,35 | 48,64 | 0,35% | 1.085.536,00 |
| 28.10.2020 | 49,20 | 49,28 | 47,61 | 48,47 | -4,51% | 1.588.067,00 |
| 27.10.2020 | 52,10 | 52,16 | 50,54 | 50,76 | -2,50% | 674.146,00 |
| 26.10.2020 | 52,54 | 53,84 | 52,06 | 52,06 | -3,49% | 637.510,00 |
| 23.10.2020 | 53,70 | 54,52 | 53,60 | 53,94 | -0,07% | 393.254,00 |
| 22.10.2020 | 53,96 | 54,34 | 53,36 | 53,98 | -0,74% | 454.022,00 |
| 21.10.2020 | 54,90 | 55,02 | 54,00 | 54,38 | -0,51% | 556.480,00 |
| 20.10.2020 | 54,62 | 55,16 | 54,04 | 54,66 | -0,55% | 525.443,00 |
| 19.10.2020 | 55,40 | 55,88 | 54,58 | 54,96 | -0,43% | 558.631,00 |
| 16.10.2020 | 53,76 | 55,42 | 53,48 | 55,20 | 2,87% | 692.638,00 |
| 15.10.2020 | 53,80 | 53,82 | 52,92 | 53,66 | -1,61% | 760.035,00 |
| 14.10.2020 | 55,34 | 55,34 | 54,32 | 54,54 | -1,45% | 377.431,00 |
| 13.10.2020 | 56,68 | 56,78 | 55,00 | 55,34 | -2,12% | 554.261,00 |
| 12.10.2020 | 56,26 | 56,86 | 56,14 | 56,54 | 1,07% | 434.088,00 |
| 09.10.2020 | 57,10 | 57,96 | 55,84 | 55,94 | -1,83% | 766.165,00 |