Börse:
77,720€
0,96%
Echtzeit-Aktienkurs HeidelbergCement AG
Bid:
77,700€
Ask:
77,740€
Aktienkurse zur HeidelbergCement AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2021 | 77,17 | 77,71 | 76,63 | 77,71 | 0,96% | 3.159,00 |
| 22.04.2021 | 78,08 | 78,22 | 76,94 | 76,97 | -1,16% | 1.272,00 |
| 21.04.2021 | 77,84 | 78,38 | 77,01 | 77,87 | 0,34% | 460,00 |
| 20.04.2021 | 79,04 | 80,20 | 77,40 | 77,61 | -1,78% | 1.434,00 |
| 19.04.2021 | 80,50 | 80,76 | 78,35 | 79,02 | -1,59% | 5.757,00 |
| 16.04.2021 | 79,95 | 81,01 | 79,95 | 80,30 | 1,66% | 3.621,00 |
| 15.04.2021 | 78,54 | 79,36 | 78,25 | 78,99 | 0,89% | 225,00 |
| 14.04.2021 | 78,90 | 78,90 | 77,82 | 78,29 | -0,61% | 1.023,00 |
| 13.04.2021 | 78,00 | 79,44 | 78,00 | 78,77 | 0,77% | 1.609,00 |
| 12.04.2021 | 77,37 | 78,79 | 77,32 | 78,17 | 0,92% | 746,00 |
| 09.04.2021 | 77,02 | 77,46 | 76,92 | 77,46 | 0,93% | 266,00 |
| 08.04.2021 | 77,75 | 77,75 | 76,32 | 76,75 | -1,03% | 2.344,00 |
| 07.04.2021 | 77,07 | 78,02 | 77,01 | 77,55 | 0,65% | 3.696,00 |
| 06.04.2021 | 77,75 | 78,42 | 77,01 | 77,05 | 0,26% | 2.050,00 |
| 01.04.2021 | 77,79 | 78,02 | 76,38 | 76,85 | -0,70% | 2.316,00 |
| 31.03.2021 | 77,94 | 78,95 | 77,07 | 77,39 | -0,67% | 1.170,00 |
| 30.03.2021 | 77,00 | 78,55 | 76,92 | 77,91 | 1,22% | 696,00 |
| 29.03.2021 | 76,35 | 77,43 | 76,02 | 76,97 | 1,34% | 3.132,00 |
| 26.03.2021 | 75,58 | 76,29 | 75,13 | 75,95 | 0,76% | 1.266,00 |
| 25.03.2021 | 74,20 | 75,45 | 73,90 | 75,38 | 1,33% | 671,00 |
| 24.03.2021 | 72,73 | 74,65 | 71,67 | 74,39 | 2,10% | 948,00 |
| 23.03.2021 | 72,48 | 74,04 | 72,25 | 72,86 | -0,14% | 972,00 |
| 22.03.2021 | 73,55 | 73,55 | 72,07 | 72,96 | -0,03% | 1.020,00 |
| 19.03.2021 | 72,08 | 75,49 | 72,00 | 72,98 | 0,61% | 5.061,00 |
| 18.03.2021 | 72,66 | 73,07 | 72,18 | 72,54 | 0,42% | 1.996,00 |
| 17.03.2021 | 72,58 | 73,13 | 71,35 | 72,24 | -0,55% | 640,00 |
| 16.03.2021 | 72,98 | 73,61 | 72,27 | 72,64 | -0,44% | 886,00 |
| 15.03.2021 | 73,68 | 74,09 | 72,59 | 72,96 | -1,21% | 1.378,00 |
| 12.03.2021 | 72,50 | 74,01 | 72,35 | 73,85 | 1,26% | 826,00 |
| 11.03.2021 | 72,80 | 73,54 | 72,48 | 72,93 | 0,76% | 880,00 |
| 10.03.2021 | 71,80 | 72,71 | 71,57 | 72,38 | 0,04% | 908,00 |
| 09.03.2021 | 73,37 | 73,37 | 71,43 | 72,35 | -1,70% | 1.549,00 |
| 08.03.2021 | 70,80 | 74,03 | 70,77 | 73,60 | 3,88% | 3.125,00 |
| 05.03.2021 | 70,15 | 70,89 | 69,62 | 70,85 | 2,55% | 573,00 |
| 04.03.2021 | 68,25 | 70,55 | 68,25 | 69,09 | 0,29% | 2.745,00 |
| 03.03.2021 | 68,45 | 69,39 | 68,15 | 68,89 | 1,41% | 548,00 |
| 02.03.2021 | 66,75 | 68,67 | 66,75 | 67,93 | 1,39% | 809,00 |
| 01.03.2021 | 66,30 | 67,18 | 66,15 | 67,00 | 1,99% | 899,00 |
| 26.02.2021 | 66,15 | 66,83 | 65,12 | 65,69 | -0,85% | 131,00 |
| 25.02.2021 | 67,85 | 67,95 | 66,25 | 66,25 | -1,74% | 744,00 |
| 24.02.2021 | 65,30 | 67,66 | 65,30 | 67,42 | 3,15% | 1.212,00 |
| 23.02.2021 | 66,50 | 66,86 | 64,31 | 65,36 | -1,71% | 1.651,00 |
| 22.02.2021 | 65,60 | 66,65 | 64,69 | 66,50 | 1,68% | 2.299,00 |
| 19.02.2021 | 64,27 | 65,76 | 64,06 | 65,40 | 2,41% | 754,00 |
| 18.02.2021 | 63,65 | 64,61 | 63,48 | 63,86 | 0,96% | 1.068,00 |
| 17.02.2021 | 64,45 | 64,98 | 63,22 | 63,25 | -2,32% | 1.906,00 |
| 16.02.2021 | 65,15 | 65,37 | 64,53 | 64,75 | -0,46% | 313,00 |
| 15.02.2021 | 64,35 | 65,17 | 64,17 | 65,05 | 1,48% | 797,00 |
| 12.02.2021 | 64,12 | 64,39 | 63,09 | 64,10 | 0,03% | 190,00 |
| 11.02.2021 | 62,97 | 64,47 | 62,63 | 64,08 | 1,63% | 882,00 |
| 10.02.2021 | 63,00 | 63,69 | 62,38 | 63,05 | 0,32% | 2.092,00 |
| 09.02.2021 | 62,25 | 63,38 | 61,89 | 62,85 | 1,08% | 597,00 |
| 08.02.2021 | 62,25 | 63,01 | 61,97 | 62,18 | -0,03% | 665,00 |
| 05.02.2021 | 61,90 | 62,20 | 61,90 | 62,20 | 0,16% | 135,00 |
| 04.02.2021 | 61,60 | 62,16 | 61,60 | 62,10 | -0,96% | 877,00 |
| 03.02.2021 | 62,30 | 63,06 | 61,84 | 62,70 | 0,97% | 749,00 |
| 02.02.2021 | 61,50 | 62,22 | 61,50 | 62,10 | 1,14% | 320,00 |
| 01.02.2021 | 61,40 | 61,46 | 61,30 | 61,40 | 0,99% | 153,00 |
| 29.01.2021 | 60,90 | 61,62 | 60,60 | 60,80 | -2,09% | 1.051,00 |
| 28.01.2021 | 60,30 | 62,30 | 59,94 | 62,10 | 1,64% | 856,00 |
| 27.01.2021 | 62,10 | 62,10 | 59,90 | 61,10 | -1,61% | 1.819,00 |
| 26.01.2021 | 61,48 | 62,16 | 61,48 | 62,10 | 0,16% | 612,00 |
| 25.01.2021 | 65,00 | 65,36 | 61,00 | 62,00 | -4,62% | 2.179,00 |
| 22.01.2021 | 66,30 | 66,30 | 64,38 | 65,00 | -3,25% | 1.261,00 |
| 21.01.2021 | 66,90 | 67,18 | 66,90 | 67,18 | 0,69% | 82,00 |
| 20.01.2021 | 65,80 | 67,22 | 65,80 | 66,72 | 1,00% | 2.240,00 |
| 19.01.2021 | 66,40 | 66,98 | 66,06 | 66,06 | -0,51% | 1.237,00 |
| 18.01.2021 | 66,32 | 66,40 | 65,86 | 66,40 | -0,75% | 630,00 |
| 15.01.2021 | 67,00 | 67,50 | 66,00 | 66,90 | -1,06% | 1.865,00 |
| 14.01.2021 | 68,20 | 68,72 | 67,42 | 67,62 | -0,06% | 828,00 |
| 13.01.2021 | 68,30 | 69,50 | 67,66 | 67,66 | -1,08% | 2.896,00 |
| 12.01.2021 | 67,84 | 68,46 | 67,84 | 68,40 | 2,24% | 7.199,00 |
| 11.01.2021 | 67,10 | 67,40 | 66,70 | 66,90 | -1,04% | 2.252,00 |
| 08.01.2021 | 68,94 | 68,94 | 67,20 | 67,60 | -1,17% | 785,00 |
| 07.01.2021 | 66,30 | 68,46 | 66,30 | 68,40 | 3,57% | 4.304,00 |
| 06.01.2021 | 63,30 | 66,58 | 63,30 | 66,04 | 4,66% | 3.189,00 |
| 05.01.2021 | 63,00 | 63,54 | 62,86 | 63,10 | 0,80% | 1.010,00 |
| 04.01.2021 | 61,70 | 63,26 | 61,70 | 62,60 | 1,16% | 966,00 |
| 30.12.2020 | 61,70 | 62,20 | 61,70 | 61,88 | -0,32% | 492,00 |
| 29.12.2020 | 62,00 | 62,14 | 62,00 | 62,08 | 0,29% | 408,00 |
| 28.12.2020 | 61,90 | 62,72 | 61,78 | 61,90 | -0,19% | 1.482,00 |
| 23.12.2020 | 61,40 | 62,56 | 61,40 | 62,02 | 1,34% | 1.233,00 |
| 22.12.2020 | 59,00 | 61,50 | 59,00 | 61,20 | 4,37% | 1.334,00 |
| 21.12.2020 | 59,50 | 59,50 | 58,00 | 58,64 | -3,74% | 1.034,00 |
| 18.12.2020 | 60,40 | 61,22 | 60,40 | 60,92 | -0,39% | 701,00 |
| 17.12.2020 | 60,40 | 61,44 | 60,30 | 61,16 | 1,59% | 960,00 |
| 16.12.2020 | 59,40 | 60,62 | 59,40 | 60,20 | 2,28% | 1.973,00 |
| 15.12.2020 | 58,40 | 59,28 | 58,40 | 58,86 | 0,44% | 2.423,00 |
| 14.12.2020 | 58,50 | 59,26 | 58,40 | 58,60 | 0,79% | 825,00 |
| 11.12.2020 | 58,80 | 59,00 | 57,72 | 58,14 | -1,52% | 1.260,00 |
| 10.12.2020 | 59,50 | 59,50 | 58,54 | 59,04 | -1,34% | 1.853,00 |
| 09.12.2020 | 60,36 | 60,36 | 59,68 | 59,84 | -1,09% | 652,00 |
| 08.12.2020 | 59,50 | 60,50 | 59,50 | 60,50 | 1,51% | 765,00 |
| 07.12.2020 | 60,80 | 60,80 | 59,50 | 59,60 | -1,49% | 651,00 |
| 04.12.2020 | 59,86 | 61,44 | 59,86 | 60,50 | 0,33% | 1.442,00 |
| 03.12.2020 | 60,40 | 60,50 | 60,24 | 60,30 | 0,23% | 1.201,00 |
| 02.12.2020 | 60,80 | 60,80 | 60,16 | 60,16 | -1,05% | 693,00 |
| 01.12.2020 | 59,74 | 60,80 | 59,70 | 60,80 | 1,67% | 1.190,00 |
| 30.11.2020 | 60,00 | 60,48 | 59,60 | 59,80 | -1,45% | 1.485,00 |
| 27.11.2020 | 60,80 | 60,80 | 60,36 | 60,68 | -0,95% | 909,00 |