93,140€
-0,72%
Echtzeit-Aktienkurs Heidelberg Materials AG
Bid:
Ask:
Aktienkurse zur Heidelberg Materials AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 93,18 | 94,28 | 92,48 | 93,15 | -0,81% | 15.055,00 |
| 18.04.2024 | 96,18 | 96,40 | 93,00 | 93,91 | -2,01% | 15.328,00 |
| 17.04.2024 | 95,73 | 97,30 | 95,42 | 95,84 | 0,11% | 18.483,00 |
| 16.04.2024 | 97,60 | 97,62 | 95,10 | 95,73 | -1,80% | 14.940,00 |
| 15.04.2024 | 96,46 | 99,20 | 96,40 | 97,48 | 1,24% | 34.686,00 |
| 12.04.2024 | 96,57 | 98,56 | 96,06 | 96,29 | -0,05% | 27.800,00 |
| 11.04.2024 | 96,27 | 96,80 | 95,10 | 96,34 | 0,07% | 6.050,00 |
| 10.04.2024 | 96,53 | 97,46 | 93,64 | 96,27 | -0,20% | 36.018,00 |
| 09.04.2024 | 99,23 | 99,26 | 95,96 | 96,46 | -2,83% | 23.745,00 |
| 08.04.2024 | 98,09 | 99,35 | 97,88 | 99,27 | 1,30% | 21.388,00 |
| 05.04.2024 | 97,47 | 98,59 | 96,36 | 98,00 | 0,27% | 28.065,00 |
| 04.04.2024 | 99,57 | 100,15 | 97,22 | 97,74 | -1,74% | 23.711,00 |
| 03.04.2024 | 99,27 | 100,00 | 98,30 | 99,47 | 0,17% | 22.721,00 |
| 02.04.2024 | 101,50 | 102,30 | 99,14 | 99,30 | -2,65% | 11.914,00 |
| 28.03.2024 | 101,38 | 102,50 | 100,85 | 102,00 | 0,72% | 26.908,00 |
| 27.03.2024 | 101,43 | 102,05 | 100,60 | 101,28 | 0,05% | 12.497,00 |
| 26.03.2024 | 100,12 | 101,90 | 99,94 | 101,23 | 1,13% | 15.742,00 |
| 25.03.2024 | 100,35 | 101,50 | 99,66 | 100,09 | 1,05% | 9.795,00 |
| 22.03.2024 | 97,84 | 99,36 | 97,08 | 99,05 | 1,12% | 7.589,00 |
| 21.03.2024 | 94,91 | 98,25 | 94,83 | 97,95 | 3,72% | 25.992,00 |
| 20.03.2024 | 93,60 | 94,58 | 92,80 | 94,44 | 0,88% | 9.026,00 |
| 19.03.2024 | 92,10 | 93,66 | 91,90 | 93,62 | 1,57% | 8.070,00 |
| 18.03.2024 | 93,09 | 93,14 | 91,96 | 92,17 | -0,90% | 34.507,00 |
| 15.03.2024 | 92,22 | 93,52 | 92,15 | 93,01 | 0,79% | 28.819,00 |
| 14.03.2024 | 92,68 | 92,80 | 91,78 | 92,28 | -0,40% | 15.869,00 |
| 13.03.2024 | 91,83 | 92,90 | 91,24 | 92,65 | 0,87% | 17.488,00 |
| 12.03.2024 | 89,51 | 91,85 | 89,24 | 91,85 | 2,80% | 15.897,00 |
| 11.03.2024 | 89,34 | 89,98 | 88,20 | 89,35 | -0,26% | 27.045,00 |
| 08.03.2024 | 89,59 | 90,52 | 89,40 | 89,58 | -0,18% | 13.071,00 |
| 07.03.2024 | 87,51 | 89,85 | 87,24 | 89,74 | 2,31% | 9.699,00 |
| 06.03.2024 | 87,80 | 88,24 | 86,46 | 87,71 | 0,08% | 23.962,00 |
| 05.03.2024 | 88,94 | 89,24 | 87,26 | 87,64 | -1,77% | 22.384,00 |
| 04.03.2024 | 89,79 | 90,32 | 88,54 | 89,22 | -0,77% | 21.377,00 |
| 01.03.2024 | 89,87 | 90,60 | 89,16 | 89,91 | 0,10% | 45.049,00 |
| 29.02.2024 | 88,55 | 89,88 | 88,40 | 89,82 | 1,50% | 20.281,00 |
| 28.02.2024 | 86,56 | 88,64 | 86,54 | 88,49 | 2,08% | 13.430,00 |
| 27.02.2024 | 86,19 | 87,62 | 85,82 | 86,69 | 0,51% | 29.905,00 |
| 26.02.2024 | 84,67 | 86,66 | 84,34 | 86,25 | 1,70% | 14.805,00 |
| 23.02.2024 | 86,15 | 86,80 | 83,94 | 84,81 | -1,44% | 13.126,00 |
| 22.02.2024 | 89,06 | 90,62 | 85,48 | 86,05 | -3,14% | 17.655,00 |
| 21.02.2024 | 87,58 | 89,85 | 86,68 | 88,84 | 1,50% | 13.608,00 |
| 20.02.2024 | 87,65 | 87,90 | 86,10 | 87,53 | 1,23% | 21.385,00 |
| 19.02.2024 | 85,26 | 86,60 | 84,48 | 86,47 | 1,65% | 22.220,00 |
| 16.02.2024 | 82,89 | 85,58 | 82,70 | 85,07 | 2,63% | 12.550,00 |
| 15.02.2024 | 82,40 | 83,08 | 82,30 | 82,89 | 0,46% | 18.437,00 |
| 14.02.2024 | 82,80 | 83,78 | 82,08 | 82,51 | -0,33% | 7.185,00 |
| 13.02.2024 | 83,50 | 84,02 | 82,28 | 82,78 | -1,00% | 11.644,00 |
| 12.02.2024 | 83,61 | 84,28 | 83,18 | 83,62 | -0,02% | 9.780,00 |
| 09.02.2024 | 85,09 | 85,22 | 83,10 | 83,64 | -1,80% | 12.000,00 |
| 08.02.2024 | 86,90 | 87,72 | 84,28 | 85,17 | -1,88% | 16.574,00 |
| 07.02.2024 | 86,29 | 87,48 | 85,78 | 86,80 | 0,42% | 17.250,00 |
| 06.02.2024 | 85,71 | 86,92 | 85,56 | 86,44 | 0,85% | 5.093,00 |
| 05.02.2024 | 85,64 | 85,88 | 84,94 | 85,71 | 0,04% | 14.386,00 |
| 02.02.2024 | 85,59 | 86,24 | 85,08 | 85,68 | 0,21% | 48.378,00 |
| 01.02.2024 | 85,47 | 86,34 | 84,60 | 85,50 | 0,15% | 7.998,00 |
| 31.01.2024 | 87,20 | 88,04 | 85,28 | 85,37 | -2,29% | 18.737,00 |
| 30.01.2024 | 85,43 | 87,68 | 85,08 | 87,37 | 2,13% | 26.942,00 |
| 29.01.2024 | 83,02 | 86,47 | 82,98 | 85,55 | 2,91% | 27.495,00 |
| 26.01.2024 | 83,53 | 83,72 | 82,90 | 83,13 | -0,61% | 19.988,00 |
| 25.01.2024 | 83,15 | 83,77 | 82,52 | 83,64 | 1,05% | 7.485,00 |
| 24.01.2024 | 82,05 | 83,64 | 81,52 | 82,77 | 1,12% | 5.062,00 |
| 23.01.2024 | 84,47 | 85,08 | 81,67 | 81,85 | -2,91% | 21.920,00 |
| 22.01.2024 | 83,34 | 84,74 | 83,22 | 84,30 | 1,21% | 11.458,00 |
| 19.01.2024 | 83,86 | 84,78 | 82,90 | 83,29 | -0,77% | 22.870,00 |
| 18.01.2024 | 83,65 | 84,48 | 83,50 | 83,94 | 0,32% | 8.640,00 |
| 17.01.2024 | 83,24 | 83,75 | 82,06 | 83,67 | -0,17% | 16.134,00 |
| 16.01.2024 | 84,01 | 84,48 | 83,28 | 83,81 | -0,92% | 16.849,00 |
| 15.01.2024 | 85,22 | 85,58 | 84,26 | 84,59 | -0,51% | 11.668,00 |
| 12.01.2024 | 84,87 | 85,80 | 84,72 | 85,02 | 0,11% | 18.970,00 |
| 11.01.2024 | 85,65 | 86,18 | 84,38 | 84,93 | -0,38% | 15.648,00 |
| 10.01.2024 | 84,01 | 85,48 | 83,20 | 85,25 | 2,39% | 37.650,00 |
| 09.01.2024 | 82,62 | 83,52 | 81,84 | 83,26 | 0,73% | 28.252,00 |
| 08.01.2024 | 80,68 | 82,68 | 80,63 | 82,66 | 2,23% | 13.508,00 |
| 05.01.2024 | 79,94 | 81,38 | 79,58 | 80,86 | 1,05% | 12.629,00 |
| 04.01.2024 | 79,08 | 80,48 | 78,86 | 80,02 | 1,29% | 16.247,00 |
| 03.01.2024 | 80,24 | 80,80 | 78,58 | 79,00 | -1,61% | 29.528,00 |
| 02.01.2024 | 80,95 | 81,78 | 80,12 | 80,29 | -0,78% | 16.349,00 |
| 29.12.2023 | 80,74 | 81,40 | 80,67 | 80,92 | 0,32% | 4.209,00 |
| 28.12.2023 | 81,44 | 81,58 | 80,66 | 80,66 | -0,96% | 7.451,00 |
| 27.12.2023 | 81,48 | 81,80 | 80,79 | 81,44 | 0,07% | 22.926,00 |
| 22.12.2023 | 81,08 | 81,62 | 80,41 | 81,38 | 0,09% | 14.953,00 |
| 21.12.2023 | 80,59 | 81,34 | 80,50 | 81,31 | 0,89% | 9.046,00 |
| 20.12.2023 | 81,34 | 81,84 | 80,54 | 80,59 | -0,87% | 11.843,00 |
| 19.12.2023 | 80,22 | 81,76 | 80,08 | 81,30 | 1,40% | 14.200,00 |
| 18.12.2023 | 81,71 | 81,71 | 80,16 | 80,18 | -1,87% | 16.575,00 |
| 15.12.2023 | 81,45 | 82,78 | 81,43 | 81,71 | 0,41% | 24.784,00 |
| 14.12.2023 | 80,83 | 82,52 | 80,06 | 81,38 | 0,91% | 29.719,00 |
| 13.12.2023 | 79,76 | 81,12 | 79,37 | 80,65 | 1,05% | 19.024,00 |
| 12.12.2023 | 78,57 | 80,00 | 78,38 | 79,81 | 1,77% | 23.579,00 |
| 11.12.2023 | 77,94 | 78,89 | 77,86 | 78,42 | 0,49% | 21.883,00 |
| 08.12.2023 | 77,20 | 78,30 | 77,18 | 78,04 | 0,88% | 18.071,00 |
| 07.12.2023 | 76,31 | 77,36 | 75,55 | 77,36 | 2,33% | 19.833,00 |
| 06.12.2023 | 75,44 | 76,66 | 75,38 | 75,60 | 0,51% | 12.065,00 |
| 05.12.2023 | 75,25 | 76,08 | 74,86 | 75,22 | -0,24% | 14.790,00 |
| 04.12.2023 | 75,58 | 75,88 | 75,00 | 75,40 | -0,29% | 11.830,00 |
| 01.12.2023 | 74,90 | 76,03 | 74,84 | 75,62 | 1,12% | 43.170,00 |
| 30.11.2023 | 74,13 | 75,10 | 73,82 | 74,78 | 1,08% | 31.679,00 |
| 29.11.2023 | 73,31 | 74,20 | 72,90 | 73,98 | 1,02% | 27.655,00 |
| 28.11.2023 | 72,29 | 73,32 | 71,91 | 73,23 | 1,26% | 4.212,00 |
| 27.11.2023 | 72,37 | 72,84 | 72,12 | 72,32 | -0,18% | 8.790,00 |