Heidelberg Materials AG HEI
XETR · Deutschland · Nicht-Energie-Rohstoffe
€142,55+0,80 (+0,56 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €138,50 | -2,29 % | €140,90 | €141,40 | €137,20 | 87,95K |
| 2026-09-30 | €141,75 | -1,90 % | €144,60 | €147,55 | €141,05 | 467,15K |
| 2026-09-29 | €144,50 | +0,84 % | €143,00 | €146,85 | €142,50 | 387,99K |
| 2026-09-28 | €143,30 | -0,49 % | €144,35 | €146,10 | €143,30 | 395,48K |
| 2026-09-25 | €144,00 | +0,63 % | €144,50 | €145,85 | €143,80 | 484,47K |
| 2026-09-24 | €143,10 | -1,62 % | €144,85 | €146,05 | €142,55 | 438,00K |
| 2026-09-23 | €145,45 | -1,26 % | €148,90 | €149,45 | €144,40 | 335,80K |
| 2026-09-22 | €147,30 | +2,08 % | €144,35 | €148,20 | €143,45 | 397,79K |
| 2026-09-21 | €144,30 | +0,28 % | €144,60 | €145,15 | €143,05 | 468,38K |
| 2026-09-18 | €143,90 | -1,54 % | €146,10 | €146,45 | €143,85 | 1,29M |
| 2026-09-17 | €146,15 | -2,44 % | €150,50 | €151,15 | €146,15 | 739,99K |
| 2026-09-16 | €149,80 | +0,50 % | €148,50 | €151,20 | €148,40 | 556,86K |
| 2026-09-15 | €149,05 | -0,73 % | €150,30 | €151,80 | €147,05 | 602,86K |
| 2026-09-14 | €150,15 | -3,10 % | €152,40 | €153,25 | €146,90 | 738,85K |
| 2026-09-11 | €154,95 | +0,23 % | €155,25 | €156,25 | €152,50 | 520,71K |
| 2026-09-10 | €154,60 | -1,75 % | €157,45 | €160,15 | €154,60 | 588,20K |
| 2026-09-09 | €157,35 | -2,84 % | €160,00 | €161,40 | €155,70 | 531,50K |
| 2026-09-08 | €161,95 | -1,88 % | €163,15 | €164,10 | €160,15 | 454,28K |
| 2026-09-07 | €165,05 | -0,93 % | €165,25 | €167,20 | €164,00 | 285,34K |
| 2026-09-04 | €166,60 | +1,83 % | €163,60 | €168,55 | €163,55 | 367,57K |
| 2026-09-03 | €163,60 | +1,05 % | €162,10 | €166,45 | €160,80 | 479,19K |
| 2026-09-02 | €161,90 | -1,55 % | €163,60 | €164,20 | €160,45 | 399,98K |
| 2026-09-01 | €164,45 | -0,18 % | €164,15 | €165,35 | €161,75 | 484,23K |
| 2026-08-31 | €164,75 | -3,12 % | €169,20 | €169,70 | €164,65 | 534,34K |
| 2026-08-28 | €170,05 | +1,04 % | €169,90 | €172,65 | €168,25 | 335,40K |
| 2026-08-27 | €168,30 | -1,41 % | €169,80 | €169,90 | €167,35 | 453,12K |
| 2026-08-26 | €170,70 | +5,24 % | €164,45 | €172,20 | €164,30 | 681,88K |
| 2026-08-25 | €162,20 | +1,60 % | €159,50 | €163,55 | €158,95 | 291,05K |
| 2026-08-24 | €159,65 | +0,03 % | €159,60 | €161,75 | €159,35 | 326,53K |
| 2026-08-21 | €159,60 | -0,31 % | €160,65 | €161,75 | €159,40 | 434,91K |
| 2026-08-20 | €160,10 | +1,46 % | €157,40 | €160,10 | €156,55 | 335,16K |
| 2026-08-19 | €157,80 | +1,48 % | €156,10 | €158,65 | €155,70 | 247,80K |
| 2026-08-18 | €155,50 | -2,99 % | €159,85 | €160,45 | €155,50 | 451,54K |
| 2026-08-17 | €160,30 | -0,90 % | €161,65 | €161,80 | €159,35 | 236,15K |
| 2026-08-14 | €161,75 | +0,31 % | €161,80 | €162,60 | €160,85 | 173,41K |
| 2026-08-13 | €161,25 | -0,46 % | €161,50 | €163,90 | €160,25 | 256,80K |
| 2026-08-12 | €162,00 | +0,43 % | €162,35 | €164,50 | €161,60 | 323,43K |
| 2026-08-11 | €161,30 | +0,59 % | €160,05 | €163,75 | €159,00 | 289,63K |
| 2026-08-10 | €160,35 | -0,31 % | €161,00 | €162,85 | €159,65 | 231,16K |
| 2026-08-07 | €160,85 | -0,92 % | €163,00 | €163,10 | €160,40 | 317,77K |
| 2026-08-06 | €162,35 | -0,40 % | €161,70 | €165,95 | €161,70 | 356,26K |
| 2026-08-05 | €163,00 | +0,12 % | €164,10 | €164,60 | €162,20 | 312,15K |
| 2026-08-04 | €162,80 | +1,21 % | €163,45 | €164,75 | €160,25 | 397,54K |
| 2026-08-03 | €160,85 | -0,09 % | €162,60 | €163,65 | €160,55 | 509,64K |
| 2026-07-31 | €161,00 | -2,13 % | €166,25 | €166,35 | €157,45 | 688,68K |
| 2026-07-30 | €164,50 | -2,63 % | €165,55 | €170,15 | €162,20 | 571,15K |
| 2026-07-29 | €168,95 | -0,21 % | €169,95 | €172,25 | €167,70 | 311,86K |
| 2026-07-28 | €169,30 | +0,18 % | €171,55 | €172,20 | €168,75 | 294,52K |
| 2026-07-27 | €169,00 | +0,42 % | €171,70 | €172,65 | €169,00 | 286,86K |
| 2026-07-24 | €168,30 | +1,02 % | €167,50 | €169,45 | €166,85 | 208,21K |
| 2026-07-23 | €166,60 | -2,57 % | €169,95 | €170,50 | €166,40 | 323,84K |
| 2026-07-22 | €171,00 | +0,12 % | €170,45 | €172,80 | €169,05 | 285,39K |
| 2026-07-21 | €170,80 | +0,41 % | €169,70 | €171,90 | €169,10 | 250,08K |
| 2026-07-20 | €170,10 | -2,21 % | €172,00 | €176,35 | €170,10 | 285,70K |
| 2026-07-17 | €173,95 | +0,23 % | €171,45 | €175,35 | €169,00 | 438,86K |
| 2026-07-16 | €173,55 | -0,43 % | €175,15 | €176,00 | €171,30 | 255,46K |
| 2026-07-15 | €174,30 | +3,47 % | €167,50 | €175,50 | €166,75 | 350,04K |
| 2026-07-14 | €168,45 | -0,97 % | €167,55 | €170,45 | €166,15 | 387,82K |
| 2026-07-13 | €170,10 | -0,58 % | €168,75 | €170,95 | €167,40 | 204,47K |
| 2026-07-10 | €171,10 | +2,79 % | €167,25 | €171,65 | €167,25 | 362,90K |
| 2026-07-09 | €166,45 | +0,33 % | €168,65 | €169,10 | €165,75 | 323,55K |
| 2026-07-08 | €165,90 | -4,76 % | €172,65 | €172,65 | €164,90 | 495,29K |
| 2026-07-07 | €174,20 | -0,66 % | €176,40 | €179,20 | €173,00 | 304,18K |
| 2026-07-06 | €175,35 | -0,28 % | €174,80 | €177,25 | €174,30 | 184,55K |
| 2026-07-03 | €175,85 | +1,97 % | €174,10 | €177,40 | €173,20 | 306,11K |
| 2026-07-02 | €172,45 | +4,67 % | €164,20 | €174,05 | €164,00 | 612,28K |
| 2026-07-01 | €164,75 | -1,29 % | €165,75 | €168,00 | €163,55 | 501,00K |
| 2026-06-30 | €166,90 | -0,15 % | €167,95 | €170,45 | €165,70 | 606,63K |
| 2026-06-29 | €167,15 | -9,35 % | €184,00 | €184,55 | €166,65 | 1,09M |
| 2026-06-26 | €184,40 | +0,14 % | €186,55 | €187,95 | €182,45 | 267,83K |
| 2026-06-25 | €184,15 | 0,00 % | €184,15 | €184,15 | €184,15 | 0 |
| 2026-06-24 | €184,15 | +0,24 % | €184,05 | €184,40 | €179,65 | 323,72K |
| 2026-06-23 | €183,70 | -0,78 % | €182,30 | €186,80 | €180,15 | 341,10K |
| 2026-06-22 | €185,15 | +0,14 % | €184,90 | €185,75 | €181,70 | 286,47K |
| 2026-06-19 | €184,90 | -0,94 % | €186,10 | €187,80 | €184,45 | 735,42K |
| 2026-06-18 | €186,65 | -2,28 % | €190,20 | €190,20 | €183,80 | 488,28K |
| 2026-06-17 | €191,00 | +4,06 % | €186,40 | €191,45 | €184,10 | 483,03K |
| 2026-06-16 | €183,55 | -1,53 % | €187,05 | €188,85 | €183,55 | 356,75K |
| 2026-06-15 | €186,40 | +2,33 % | €190,00 | €192,90 | €186,40 | 402,12K |
| 2026-06-12 | €182,15 | +5,14 % | €180,45 | €183,85 | €177,85 | 500,18K |
| 2026-06-11 | €173,25 | +0,73 % | €171,25 | €173,75 | €169,65 | 358,80K |
| 2026-06-10 | €172,00 | -1,46 % | €173,55 | €175,05 | €170,40 | 422,52K |
| 2026-06-09 | €174,55 | +1,04 % | €173,05 | €177,40 | €170,85 | 271,93K |
| 2026-06-08 | €172,75 | -3,63 % | €174,75 | €177,60 | €172,75 | 305,24K |
| 2026-06-05 | €179,25 | +0,03 % | €180,25 | €181,80 | €178,95 | 234,27K |
| 2026-06-04 | €179,20 | +1,24 % | €178,55 | €181,70 | €178,20 | 249,95K |
| 2026-06-03 | €177,00 | -3,44 % | €180,50 | €182,90 | €177,00 | 587,36K |
| 2026-06-02 | €183,30 | -1,43 % | €186,65 | €188,15 | €182,10 | 299,93K |
| 2026-06-01 | €185,95 | -2,54 % | €189,95 | €190,00 | €183,75 | 414,31K |
| 2026-05-29 | €190,80 | +2,00 % | €188,30 | €192,55 | €187,70 | 744,82K |