WKN: | 604700 |
ISIN: | DE0006047004 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Bau und Bauzulieferer |
Weshalb die Heidelberg Materials-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 15. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
14.07.2025 |
201,70 202,60 |
202,90 202,60 |
202,60 | 202,60 |
517.055 -0,15% |
-0,15% |
11.07.2025 |
204,60 202,90 |
204,60 200,80 |
200,80 | 202,90 |
603.289 -1,22% |
-1,22% |
10.07.2025 |
205,00 205,40 |
207,30 203,20 |
203,20 | 205,40 |
288.737 -0,10% |
-0,10% |
09.07.2025 |
200,80 205,60 |
206,70 200,10 |
200,10 | 205,60 |
458.113 2,29% |
2,29% |
08.07.2025 |
199,30 201,00 |
202,40 199,30 |
199,30 | 201,00 |
594.579 1,23% |
1,23% |
07.07.2025 |
194,70 198,55 |
198,90 198,55 |
198,55 | 198,55 |
639.343 2,69% |
2,69% |
04.07.2025 |
195,00 193,35 |
195,15 191,85 |
191,85 | 193,35 |
272.995 -1,23% |
-1,23% |
03.07.2025 |
195,05 195,75 |
196,45 191,50 |
191,50 | 195,75 |
375.575 0,90% |
0,90% |
02.07.2025 |
194,25 194,00 |
194,70 192,50 |
192,50 | 194,00 |
362.418 0,60% |
0,60% |
01.07.2025 |
200,00 192,85 |
201,30 191,20 |
191,20 | 192,85 |
780.003 -3,50% |
-3,50% |
30.06.2025 |
199,90 199,85 |
201,90 197,40 |
197,40 | 199,85 |
711.022 0,35% |
0,35% |
27.06.2025 |
193,90 199,15 |
199,90 193,30 |
193,30 | 199,15 |
1.013.786 2,71% |
2,71% |
26.06.2025 |
191,90 193,90 |
193,90 189,90 |
189,90 | 193,90 |
597.948 1,41% |
1,41% |
25.06.2025 |
188,90 191,20 |
191,90 187,60 |
187,60 | 191,20 |
317.261 1,14% |
1,14% |
24.06.2025 |
180,20 189,05 |
191,40 180,20 |
180,20 | 189,05 |
1.473.222 6,60% |
6,60% |
23.06.2025 |
175,90 177,35 |
181,05 175,60 |
175,60 | 177,35 |
792.524 0,40% |
0,40% |
20.06.2025 |
174,55 176,65 |
177,85 173,40 |
173,40 | 176,65 |
171.675 2,29% |
2,29% |
19.06.2025 |
177,05 172,70 |
178,10 172,60 |
172,60 | 172,70 |
208.011 -2,76% |
-2,76% |
18.06.2025 |
177,10 177,60 |
180,30 177,10 |
177,10 | 177,60 |
129.501 0,40% |
0,40% |
17.06.2025 |
178,25 176,90 |
179,55 176,30 |
176,30 | 176,90 |
321.631 -1,15% |
-1,15% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
119,65 137,00 |
137,30 119,65 |
119,65 | 137,00 | 14,50% |
Februar |
137,00 142,00 |
172,20 135,05 |
135,05 | 142,00 | 3,65% |
März |
142,00 158,70 |
181,50 142,00 |
142,00 | 158,70 | 11,76% |
April |
158,70 174,65 |
174,65 147,05 |
147,05 | 174,65 | 10,05% |
Mai |
174,65 172,70 |
189,75 172,70 |
172,70 | 172,70 | -1,12% |
Juni |
172,70 200,20 |
200,20 171,50 |
171,50 | 200,20 | 15,92% |
Juli |
200,20 201,50 |
206,00 193,70 |
193,70 | 201,50 | 0,65% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
119,65 201,50 |
206,00 119,65 |
119,65 | 201,50 | 68,41% |
2024 |
81,14 119,65 |
126,85 78,88 |
78,88 | 119,65 | 47,46% |
2023 |
53,60 81,14 |
81,72 53,60 |
53,60 | 81,14 | 51,38% |
2022 |
60,02 53,60 |
67,18 39,34 |
39,34 | 53,60 | -10,70% |
2021 |
61,88 60,02 |
80,40 57,52 |
57,52 | 60,02 | -3,01% |
2020 |
65,14 61,88 |
66,08 31,00 |
31,00 | 61,88 | -5,00% |
2019 |
53,14 65,14 |
73,04 52,80 |
52,80 | 65,14 | 22,58% |
2018 |
90,50 53,14 |
95,72 52,72 |
52,72 | 53,14 | -41,28% |
2017 |
88,80 90,50 |
92,95 77,91 |
77,91 | 90,50 | 1,91% |
2016 |
75,77 88,80 |
92,25 59,86 |
59,86 | 88,80 | 17,20% |
2015 |
58,94 75,77 |
77,11 56,56 |
56,56 | 75,77 | 28,55% |
2014 |
55,22 58,94 |
66,21 49,66 |
49,66 | 58,94 | 6,73% |
2013 |
45,62 55,22 |
60,38 45,26 |
45,26 | 55,22 | 21,06% |
2012 |
32,91 45,62 |
46,66 32,48 |
32,48 | 45,62 | 38,63% |
2011 |
46,77 32,91 |
52,47 25,00 |
25,00 | 32,91 | -29,64% |
2010 |
47,74 46,77 |
51,66 31,40 |
31,40 | 46,77 | -2,04% |
2009 |
29,44 47,74 |
48,91 18,57 |
18,57 | 47,74 | 62,19% |
2008 |
97,87 29,44 |
104,37 24,95 |
24,95 | 29,44 | -69,92% |
2007 |
102,16 97,87 |
110,70 93,01 |
93,01 | 97,87 | -4,20% |
2006 |
69,53 102,16 |
104,14 69,47 |
69,47 | 102,16 | 46,93% |
2005 |
40,29 69,53 |
72,76 39,92 |
39,92 | 69,53 | 72,58% |
2004 |
30,73 40,29 |
40,47 28,65 |
28,65 | 40,29 | 31,12% |
2003 |
26,06 30,73 |
33,14 16,14 |
16,14 | 30,73 | 17,91% |
2002 |
38,33 26,06 |
43,05 25,14 |
25,14 | 26,06 | -32,02% |
2001 |
35,75 38,33 |
49,54 28,20 |
28,20 | 38,33 | 7,22% |
2000 |
57,50 35,75 |
57,13 35,24 |
35,24 | 35,75 | -37,82% |
1999 |
47,76 57,50 |
71,71 40,45 |
40,45 | 57,50 | 20,40% |
1998 |
48,13 47,76 |
67,31 39,86 |
39,86 | 47,76 | -0,78% |
1997 |
42,56 48,13 |
60,92 42,56 |
42,56 | 48,13 | 13,09% |
1996 |
30,77 42,56 |
42,73 30,77 |
30,77 | 42,56 | 38,33% |
1995 |
38,85 30,77 |
38,26 29,60 |
29,60 | 30,77 | -20,80% |
1994 |
36,36 38,85 |
42,89 35,58 |
35,58 | 38,85 | 6,84% |
1993 |
24,40 36,36 |
37,50 24,40 |
24,40 | 36,36 | 49,00% |
1992 |
25,74 24,40 |
29,46 23,90 |
23,90 | 24,40 | -5,20% |
1991 |
29,68 25,74 |
35,53 24,40 |
24,40 | 25,74 | -13,26% |
1990 |
43,64 29,68 |
48,00 27,35 |
27,35 | 29,68 | -32,00% |
1989 |
18,62 43,64 |
43,64 17,17 |
17,17 | 43,64 | 134,38% |
1988 |
11,60 18,62 |
18,62 10,59 |
10,59 | 18,62 | 60,53% |
1987 |
18,03 11,60 |
19,06 11,15 |
11,15 | 11,60 | -35,66% |
1986 |
10,47 18,03 |
19,24 9,72 |
9,72 | 18,03 | 72,29% |
1985 |
10,47 10,47 |
11,10 9,07 |
9,07 | 10,47 | 0,00% |
1984 |
10,66 10,47 |
11,57 9,33 |
9,33 | 10,47 | -1,84% |
1983 |
6,89 10,66 |
11,41 6,75 |
6,75 | 10,66 | 54,73% |
1982 |
5,17 6,89 |
7,29 4,82 |
4,82 | 6,89 | 33,32% |
1981 |
6,63 5,17 |
6,63 5,17 |
5,17 | 5,17 | -22,10% |
1980 |
6,98 6,63 |
7,57 6,29 |
6,29 | 6,63 | -5,00% |
1979 |
6,81 6,98 |
7,68 6,41 |
6,41 | 6,98 | 2,56% |
1978 |
5,38 6,81 |
7,37 5,30 |
5,30 | 6,81 | 26,47% |
1977 |
4,63 5,38 |
5,78 4,63 |
4,63 | 5,38 | 16,18% |
1976 |
5,43 4,63 |
5,55 4,50 |
4,50 | 4,63 | -14,60% |
1975 |
5,03 5,43 |
6,60 4,84 |
4,84 | 5,43 | 7,92% |
1974 |
6,91 5,03 |
7,21 4,61 |
4,61 | 5,03 | -27,27% |
1973 |
9,11 6,91 |
10,68 6,35 |
6,35 | 6,91 | -24,14% |