96,620€
-0,78%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 97,61 | 97,71 | 95,09 | 96,71 | -0,69% | 40,00 |
| 15.04.2024 | 96,32 | 98,62 | 96,32 | 97,38 | 0,91% | 784,00 |
| 12.04.2024 | 97,32 | 97,32 | 96,50 | 96,50 | 0,63% | 1.867,00 |
| 11.04.2024 | 96,26 | 96,26 | 95,50 | 95,90 | -0,31% | 1.770,00 |
| 10.04.2024 | 96,12 | 96,28 | 94,50 | 96,20 | -0,89% | 2.325,00 |
| 09.04.2024 | 99,14 | 99,14 | 97,06 | 97,06 | -2,35% | 269,00 |
| 08.04.2024 | 97,82 | 99,40 | 97,82 | 99,40 | 1,47% | 784,00 |
| 05.04.2024 | 97,02 | 97,96 | 96,70 | 97,96 | -0,24% | 445,00 |
| 04.04.2024 | 99,52 | 99,88 | 98,20 | 98,20 | -1,56% | 1.028,00 |
| 03.04.2024 | 99,24 | 99,76 | 98,32 | 99,76 | 0,75% | 398,00 |
| 02.04.2024 | 101,85 | 102,00 | 99,02 | 99,02 | -2,73% | 520,00 |
| 28.03.2024 | 101,35 | 102,20 | 101,35 | 101,80 | 0,59% | 2.270,00 |
| 27.03.2024 | 101,35 | 101,70 | 101,10 | 101,20 | -0,15% | 340,00 |
| 26.03.2024 | 100,30 | 101,60 | 100,30 | 101,35 | 0,85% | 428,00 |
| 25.03.2024 | 99,90 | 100,90 | 99,90 | 100,50 | 1,13% | 393,00 |
| 22.03.2024 | 97,70 | 99,38 | 97,70 | 99,38 | 1,47% | 954,00 |
| 21.03.2024 | 94,74 | 97,94 | 94,74 | 97,94 | 4,19% | 6.379,00 |
| 20.03.2024 | 93,38 | 94,00 | 93,38 | 94,00 | 1,93% | 240,00 |
| 19.03.2024 | 92,00 | 92,22 | 92,00 | 92,22 | -0,22% | - |
| 18.03.2024 | 93,54 | 93,54 | 92,42 | 92,42 | -0,26% | 320,00 |
| 15.03.2024 | 92,12 | 92,98 | 92,12 | 92,66 | 0,52% | 242,00 |
| 14.03.2024 | 92,46 | 92,54 | 92,02 | 92,18 | -0,17% | 906,00 |
| 13.03.2024 | 91,82 | 92,34 | 91,50 | 92,34 | 0,44% | 216,00 |
| 12.03.2024 | 89,26 | 91,94 | 89,26 | 91,94 | 4,10% | 898,00 |
| 11.03.2024 | 89,28 | 89,28 | 88,32 | 88,32 | -1,30% | 205,00 |
| 08.03.2024 | 89,50 | 90,00 | 89,48 | 89,48 | -0,53% | 1.006,00 |
| 07.03.2024 | 87,36 | 89,96 | 87,36 | 89,96 | 3,35% | 346,00 |
| 06.03.2024 | 87,74 | 87,74 | 86,50 | 87,04 | -1,20% | 348,00 |
| 05.03.2024 | 88,80 | 88,80 | 88,10 | 88,10 | -1,21% | - |
| 04.03.2024 | 89,78 | 89,78 | 89,16 | 89,18 | -0,65% | 675,00 |
| 01.03.2024 | 89,80 | 90,30 | 89,76 | 89,76 | 0,13% | 497,00 |
| 29.02.2024 | 88,48 | 89,74 | 88,48 | 89,64 | 1,56% | 709,00 |
| 28.02.2024 | 86,80 | 88,36 | 86,80 | 88,26 | 1,38% | 627,00 |
| 27.02.2024 | 86,08 | 87,46 | 85,98 | 87,06 | 0,74% | 202,00 |
| 26.02.2024 | 84,52 | 86,56 | 84,52 | 86,42 | 2,27% | 515,00 |
| 23.02.2024 | 86,14 | 86,14 | 84,44 | 84,50 | -3,12% | 788,00 |
| 22.02.2024 | 89,10 | 89,60 | 85,80 | 87,22 | -1,87% | 688,00 |
| 21.02.2024 | 87,20 | 88,88 | 87,12 | 88,88 | 2,02% | 498,00 |
| 20.02.2024 | 86,90 | 87,60 | 86,80 | 87,12 | 0,53% | 1.252,00 |
| 19.02.2024 | 85,50 | 86,66 | 85,08 | 86,66 | 3,00% | 507,00 |
| 16.02.2024 | 82,86 | 84,14 | 82,86 | 84,14 | 1,84% | 10,00 |
| 15.02.2024 | 82,32 | 82,68 | 82,32 | 82,62 | 0,58% | 104,00 |
| 14.02.2024 | 82,72 | 83,22 | 82,14 | 82,14 | -0,44% | 483,00 |
| 13.02.2024 | 83,14 | 83,30 | 82,50 | 82,50 | -1,24% | 197,00 |
| 12.02.2024 | 83,52 | 83,64 | 83,52 | 83,54 | -0,24% | 70,00 |
| 09.02.2024 | 84,98 | 85,14 | 83,34 | 83,74 | -1,48% | 154,00 |
| 08.02.2024 | 86,82 | 87,08 | 85,00 | 85,00 | -1,98% | 131,00 |
| 07.02.2024 | 86,18 | 86,94 | 86,18 | 86,72 | 0,65% | 294,00 |
| 06.02.2024 | 85,84 | 86,40 | 85,72 | 86,16 | 0,61% | 100,00 |
| 05.02.2024 | 85,52 | 85,64 | 85,00 | 85,64 | -0,26% | 216,00 |
| 02.02.2024 | 85,20 | 86,20 | 85,20 | 85,86 | 0,52% | 79,00 |
| 01.02.2024 | 85,30 | 85,68 | 85,30 | 85,42 | -0,16% | 115,00 |
| 31.01.2024 | 87,88 | 87,88 | 85,56 | 85,56 | -2,35% | 442,00 |
| 30.01.2024 | 85,30 | 87,62 | 85,30 | 87,62 | 2,65% | 1.167,00 |
| 29.01.2024 | 83,12 | 85,90 | 83,12 | 85,36 | 2,62% | 1.458,00 |
| 26.01.2024 | 83,48 | 83,48 | 83,06 | 83,18 | 0,70% | 50,00 |
| 25.01.2024 | 82,60 | 82,60 | 82,60 | 82,60 | -0,53% | - |
| 24.01.2024 | 82,24 | 83,04 | 82,00 | 83,04 | 1,24% | 28,00 |
| 23.01.2024 | 84,48 | 85,00 | 82,02 | 82,02 | -2,70% | 162,00 |
| 22.01.2024 | 83,64 | 84,30 | 83,64 | 84,30 | 1,40% | 725,00 |
| 19.01.2024 | 83,68 | 83,76 | 82,80 | 83,14 | -0,60% | 80,00 |
| 18.01.2024 | 83,84 | 83,90 | 83,64 | 83,64 | 0,46% | 55,00 |
| 17.01.2024 | 82,86 | 83,32 | 82,86 | 83,26 | -1,23% | 1.045,00 |
| 16.01.2024 | 83,84 | 84,30 | 83,56 | 84,30 | 0,00% | 385,00 |
| 15.01.2024 | 85,22 | 85,36 | 84,30 | 84,30 | -0,50% | 68,00 |
| 12.01.2024 | 84,72 | 85,66 | 84,60 | 84,72 | -0,16% | 827,00 |
| 11.01.2024 | 85,36 | 85,58 | 84,12 | 84,86 | -0,52% | 1.586,00 |
| 10.01.2024 | 83,32 | 85,42 | 83,32 | 85,30 | 2,28% | 1.629,00 |
| 09.01.2024 | 82,36 | 83,40 | 82,14 | 83,40 | 1,29% | 939,00 |
| 08.01.2024 | 80,80 | 82,34 | 80,60 | 82,34 | 2,36% | 343,00 |
| 05.01.2024 | 79,64 | 80,44 | 79,64 | 80,44 | 0,30% | 745,00 |
| 04.01.2024 | 79,08 | 80,20 | 79,08 | 80,20 | 1,67% | 488,00 |
| 03.01.2024 | 80,00 | 80,22 | 78,88 | 78,88 | -2,79% | 1.758,00 |
| 02.01.2024 | 80,76 | 81,68 | 80,76 | 81,14 | 0,00% | 507,00 |
| 29.12.2023 | 80,72 | 81,14 | 80,72 | 81,14 | 0,60% | 278,00 |
| 28.12.2023 | 81,44 | 81,44 | 80,62 | 80,66 | -0,54% | 664,00 |
| 27.12.2023 | 81,44 | 81,44 | 81,10 | 81,10 | 0,27% | 45,00 |
| 22.12.2023 | 80,88 | 80,88 | 80,88 | 80,88 | -0,02% | - |
| 21.12.2023 | 80,52 | 81,10 | 80,52 | 80,90 | -0,54% | 549,00 |
| 20.12.2023 | 81,32 | 81,40 | 81,10 | 81,34 | 0,10% | 1.010,00 |
| 19.12.2023 | 80,12 | 81,64 | 80,12 | 81,26 | 1,37% | 308,00 |
| 18.12.2023 | 81,24 | 81,38 | 80,16 | 80,16 | -1,91% | 347,00 |
| 15.12.2023 | 81,52 | 82,68 | 81,52 | 81,72 | 0,57% | 2.692,00 |
| 14.12.2023 | 80,52 | 82,50 | 80,52 | 81,26 | 0,37% | 2.645,00 |
| 13.12.2023 | 80,00 | 81,00 | 79,68 | 80,96 | 1,23% | 2.038,00 |
| 12.12.2023 | 78,38 | 79,98 | 78,38 | 79,98 | 2,22% | 1.274,00 |
| 11.12.2023 | 77,90 | 78,32 | 77,90 | 78,24 | 0,23% | 1.405,00 |
| 08.12.2023 | 77,14 | 78,24 | 77,14 | 78,06 | 1,59% | 774,00 |
| 07.12.2023 | 75,52 | 77,26 | 75,52 | 76,84 | 0,60% | 1.349,00 |
| 06.12.2023 | 76,00 | 76,38 | 75,44 | 76,38 | 1,14% | 1.057,00 |
| 05.12.2023 | 75,06 | 75,58 | 75,06 | 75,52 | 0,03% | 1.300,00 |
| 04.12.2023 | 75,34 | 75,82 | 75,34 | 75,50 | -0,08% | 310,00 |
| 01.12.2023 | 74,82 | 75,90 | 74,82 | 75,56 | 1,10% | 1.851,00 |
| 30.11.2023 | 74,02 | 75,00 | 74,02 | 74,74 | 1,41% | 152,00 |
| 29.11.2023 | 73,04 | 73,70 | 73,00 | 73,70 | 0,90% | 153,00 |
| 28.11.2023 | 72,12 | 73,44 | 72,12 | 73,04 | 0,63% | 435,00 |
| 27.11.2023 | 72,32 | 72,58 | 72,32 | 72,58 | 0,22% | 76,00 |
| 24.11.2023 | 71,82 | 72,42 | 71,82 | 72,42 | 0,81% | 220,00 |
| 23.11.2023 | 72,06 | 72,06 | 71,76 | 71,84 | -0,55% | 75,00 |
| 22.11.2023 | 71,98 | 72,44 | 71,98 | 72,24 | 0,44% | - |