Heidelberg Materials

HEIG
🏛️ Deutschland →
189.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:55 202.30 202.30 202.30 202.30 1.1K
08:00 202.50 202.50 202.50 202.50 0.0K
08:10 202.50 202.50 202.50 202.50 0.0K
08:15 202.50 202.50 202.50 202.50 0.1K
08:45 202.30 202.30 202.30 202.30 0.0K
08:50 202.50 202.50 202.50 202.50 0.0K
08:55 202.30 202.90 202.30 202.90 0.1K
09:00 203.00 203.00 203.00 203.00 0.1K
09:05 202.60 202.60 202.60 202.60 0.1K
09:15 202.00 202.00 202.00 202.00 0.1K
09:20 201.60 201.60 201.60 201.60 0.2K
09:25 202.00 202.00 202.00 202.00 0.0K
09:35 201.80 202.10 201.80 201.90 0.1K
09:40 201.80 202.10 201.80 202.10 0.1K
09:50 202.50 202.60 202.50 202.60 0.0K
09:55 203.10 203.10 203.00 203.10 0.1K
10:00 203.00 203.00 202.70 202.70 0.1K
10:05 202.80 203.00 202.80 203.00 0.1K
10:15 202.80 202.80 202.70 202.70 0.0K
10:20 202.50 202.50 202.50 202.50 0.0K
10:25 202.50 202.70 202.50 202.70 0.1K
10:30 202.80 202.80 202.80 202.80 0.2K
10:35 202.90 202.90 202.90 202.90 0.0K
10:40 203.40 203.40 203.40 203.40 0.0K
10:45 203.10 203.10 203.10 203.10 0.1K
10:50 203.00 203.00 203.00 203.00 0.1K
10:55 203.00 203.00 203.00 203.00 0.1K
11:15 202.90 202.90 202.90 202.90 0.0K
11:25 202.80 202.90 202.70 202.70 0.2K
11:30 202.70 202.70 202.70 202.70 0.0K
11:35 202.30 202.30 202.30 202.30 0.0K
11:40 202.20 202.20 202.10 202.10 0.1K
11:45 202.10 202.10 202.10 202.10 0.0K
11:50 202.40 202.40 202.40 202.40 0.0K
12:00 202.60 202.70 202.60 202.70 0.0K
12:05 202.50 202.60 202.50 202.60 0.0K
12:10 202.50 202.50 202.50 202.50 0.0K
12:20 202.60 202.70 202.50 202.50 0.1K
12:30 202.80 202.80 202.80 202.80 0.1K
12:35 202.70 202.70 202.70 202.70 0.0K
12:40 202.80 202.80 202.60 202.80 0.1K
12:45 202.70 202.70 202.70 202.70 0.0K
12:55 202.40 202.40 202.40 202.40 0.0K
13:05 202.50 202.50 202.20 202.20 0.0K
13:10 202.00 202.00 201.80 201.80 0.2K
13:20 201.50 201.50 201.50 201.50 0.0K
13:35 201.70 201.70 201.70 201.70 0.0K
13:45 201.70 201.70 201.50 201.50 0.0K
13:50 201.50 201.50 201.40 201.40 0.2K
13:55 201.40 201.40 201.40 201.40 0.7K
14:05 201.50 201.50 201.50 201.50 0.0K
14:10 201.80 201.80 201.80 201.80 0.0K
14:15 201.70 201.70 201.70 201.70 0.0K
14:20 201.70 201.90 201.70 201.90 0.1K
14:25 201.70 201.80 201.70 201.80 0.0K
14:30 202.00 202.00 202.00 202.00 0.0K
14:35 201.70 201.70 201.50 201.50 0.1K
14:40 201.80 201.80 201.80 201.80 0.1K
14:45 201.90 201.90 201.90 201.90 0.0K
14:50 201.90 201.90 201.90 201.90 0.1K
15:05 201.80 201.80 201.80 201.80 0.1K
15:15 201.90 201.90 201.90 201.90 0.0K
15:25 201.40 201.40 201.40 201.40 0.2K
15:30 201.40 201.40 201.40 201.40 0.0K
15:35 201.80 201.80 201.80 201.80 0.1K
15:40 201.90 201.90 201.70 201.70 0.1K
15:45 201.70 201.70 201.50 201.50 0.0K
15:50 201.70 202.00 201.70 202.00 0.5K
15:55 201.90 201.90 201.90 201.90 0.0K
16:00 202.00 202.00 202.00 202.00 0.0K
16:15 201.20 201.20 200.70 200.70 0.7K
16:20 200.60 200.60 200.20 200.20 0.1K
16:25 200.30 200.30 200.00 200.00 0.3K
16:30 200.00 200.00 199.60 199.75 0.4K
16:35 199.75 200.00 199.75 199.95 0.6K
16:40 199.85 199.85 199.85 199.85 0.1K
16:45 200.30 200.60 200.30 200.60 0.1K
16:50 200.50 200.50 200.40 200.40 0.2K
16:55 200.30 200.30 200.30 200.30 0.0K
17:15 200.60 200.80 200.50 200.50 0.0K
17:20 200.80 200.80 200.70 200.80 0.0K
17:25 200.70 200.90 200.70 200.90 0.1K
17:40 200.70 200.70 200.70 200.70 0.1K
17:45 200.10 200.10 200.10 200.10 0.0K
17:55 199.70 200.30 199.70 200.30 0.0K
18:05 199.80 199.80 199.80 199.80 0.0K
18:10 199.80 200.30 199.80 200.30 0.0K
18:15 199.85 199.85 199.85 199.85 0.0K
18:20 199.90 199.90 199.90 199.90 0.0K
18:25 200.30 200.30 200.30 200.30 0.0K
18:30 199.95 199.95 199.95 199.95 0.0K
18:35 200.30 200.40 200.30 200.40 0.2K
18:40 200.90 200.90 200.10 200.10 0.1K
18:50 199.75 199.75 199.75 199.75 0.0K
18:55 199.80 199.80 199.80 199.80 0.0K
19:05 200.70 200.70 200.70 200.70 0.0K
19:10 200.80 200.80 200.80 200.80 0.0K
19:25 200.80 200.80 199.90 199.90 0.0K
19:30 200.90 200.90 200.90 200.90 0.0K
19:35 200.90 200.90 200.90 200.90 0.2K
19:40 201.10 201.10 201.10 201.10 0.0K
19:50 201.10 201.10 200.60 200.60 0.0K
19:55 200.30 201.00 200.30 200.90 0.1K
20:15 200.40 200.40 200.30 200.30 0.1K
20:55 201.00 201.00 201.00 201.00 0.0K
21:00 201.20 201.20 201.20 201.20 0.0K
21:05 200.60 200.60 200.60 200.60 0.0K
21:10 201.20 201.40 201.20 201.40 0.1K
21:15 201.40 201.40 201.40 201.40 0.0K
21:20 201.40 201.40 201.40 201.40 0.0K
21:40 201.30 201.30 201.30 201.30 0.0K
21:55 200.40 201.40 200.40 201.40 0.1K
22:00 201.40 201.40 201.40 201.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 196.95 198.00 186.40 189.10 0.0M
2025-09-26 192.50 196.25 192.50 196.10 0.0M
2025-09-25 198.60 198.85 188.05 193.45 0.0M
2025-09-24 196.20 198.80 196.05 198.45 0.0M
2025-09-23 200.60 203.40 195.95 196.15 0.0M
2025-09-22 202.70 203.40 199.60 201.40 0.0M
2025-09-19 203.00 204.50 201.40 202.80 0.0M
2025-09-18 200.20 203.80 199.20 202.90 0.0M
2025-09-17 200.10 200.50 197.20 199.15 0.0M
2025-09-16 204.90 205.60 199.05 200.50 0.0M
2025-09-15 204.50 206.40 203.10 205.40 0.0M
2025-09-12 208.90 209.80 202.50 204.70 0.0M
2025-09-11 203.20 209.90 203.20 208.00 0.0M
2025-09-10 203.00 204.60 200.50 202.20 0.0M
2025-09-09 202.90 204.30 201.20 202.60 0.0M
2025-09-08 199.05 204.20 199.05 203.80 0.0M
2025-09-05 199.85 201.30 197.90 199.10 0.0M
2025-09-04 194.30 200.80 193.60 199.35 0.0M
2025-09-03 197.25 197.95 191.15 191.55 0.0M
2025-09-02 201.80 203.50 195.00 197.75 0.0M
2025-09-01 201.50 204.00 200.90 203.10 0.0M
2025-08-29 202.20 203.90 201.00 202.00 0.0M
2025-08-28 202.10 204.30 202.00 203.10 0.0M
2025-08-27 205.00 205.80 201.50 202.50 0.0M
2025-08-26 202.20 205.90 200.50 205.80 0.0M
2025-08-25 203.30 204.70 201.60 203.10 0.0M
2025-08-22 201.50 204.50 199.45 202.50 0.0M
2025-08-21 204.10 204.40 199.00 201.80 0.0M
2025-08-20 205.70 208.20 203.10 204.40 0.0M
2025-08-19 206.70 208.60 205.70 205.90 0.0M
2025-08-18 207.00 208.00 204.40 206.80 0.0M
2025-08-15 208.90 209.50 205.90 205.90 0.0M
2025-08-14 206.00 209.60 205.80 207.90 0.0M
2025-08-13 207.60 208.80 205.30 206.70 0.0M
2025-08-12 205.80 208.60 203.60 208.60 0.0M
2025-08-11 212.50 213.00 203.10 205.00 0.0M
2025-08-08 207.90 211.50 206.50 211.50 0.0M
2025-08-07 197.65 207.80 196.50 207.20 0.0M
2025-08-06 193.65 198.85 193.65 196.75 0.0M
2025-08-05 196.80 198.45 192.05 193.60 0.0M
2025-08-04 193.95 198.00 192.60 198.00 0.0M
2025-08-01 201.60 201.60 192.20 192.85 0.0M
2025-07-31 198.95 203.40 196.00 201.70 0.0M
2025-07-30 197.30 201.00 195.55 200.00 0.0M
2025-07-29 195.25 197.80 195.05 196.05 0.0M
2025-07-28 201.00 201.70 194.70 196.30 0.0M
2025-07-25 197.10 198.95 196.85 198.95 0.0M
2025-07-24 201.90 202.30 195.60 196.70 0.0M
2025-07-23 199.45 201.90 198.45 201.30 0.0M
2025-07-22 198.00 199.35 193.35 196.95 0.0M
2025-07-21 196.90 200.80 196.90 197.70 0.0M
2025-07-18 199.95 200.20 196.75 197.25 0.0M
2025-07-17 199.50 200.60 197.80 198.95 0.0M
2025-07-16 202.20 202.20 197.20 199.30 0.0M
2025-07-15 202.70 204.10 200.90 202.70 0.0M
2025-07-14 201.70 204.50 200.50 202.60 0.0M
2025-07-11 204.70 204.70 200.70 202.00 0.0M
2025-07-10 205.90 207.30 203.10 205.30 0.0M
2025-07-09 201.10 206.70 199.50 206.40 0.0M
2025-07-08 198.85 202.80 198.80 202.00 0.0M
2025-07-07 194.50 200.20 194.00 199.50 0.0M
2025-07-04 195.35 195.55 191.55 194.30 0.0M
2025-07-03 195.05 196.55 191.55 195.70 0.0M
2025-07-02 194.20 194.75 192.50 194.75 0.0M
2025-07-01 201.50 201.90 191.15 192.80 0.0M
2025-06-30 199.75 202.30 197.25 200.80 0.0M
2025-06-27 193.50 199.95 193.05 198.70 0.0M
2025-06-26 191.95 194.65 189.70 194.00 0.0M
2025-06-25 189.20 192.00 187.45 191.25 0.0M
2025-06-24 179.95 191.25 179.00 189.60 0.1M
2025-06-23 175.50 181.00 175.00 177.30 0.0M
2025-06-20 173.70 178.80 173.50 176.80 0.0M
2025-06-19 178.00 178.00 172.55 172.60 0.0M
2025-06-18 177.05 180.95 177.05 178.45 0.0M
2025-06-17 178.90 179.70 175.80 176.60 0.0M
2025-06-16 175.15 181.00 175.05 179.55 0.0M
2025-06-13 176.00 177.35 174.35 174.90 0.0M
2025-06-12 178.95 180.30 176.80 179.00 0.0M
2025-06-11 176.15 181.05 176.15 178.45 0.0M
2025-06-10 180.95 181.00 176.15 176.80 0.0M
2025-06-09 180.50 181.50 179.05 181.00 0.0M
2025-06-06 181.00 181.30 179.40 180.85 0.0M
2025-06-05 174.95 182.35 173.95 179.50 0.0M
2025-06-04 172.05 175.20 172.05 175.00 0.0M
2025-06-03 176.15 176.75 171.25 172.30 0.0M
2025-06-02 173.00 176.35 171.05 176.25 0.0M
2025-05-30 175.40 176.90 171.10 172.65 0.0M
2025-05-29 178.45 179.35 174.05 175.05 0.0M
2025-05-28 183.05 185.15 175.50 177.50 0.0M
2025-05-27 184.70 184.85 181.05 183.40 0.0M
2025-05-26 181.00 185.50 180.65 184.60 0.0M
2025-05-23 178.10 180.70 174.10 178.50 0.0M
2025-05-22 180.00 183.00 177.30 178.10 0.0M
2025-05-21 186.20 186.20 178.15 180.00 0.0M
2025-05-20 189.65 189.65 185.15 186.40 0.0M
2025-05-19 187.00 189.90 186.05 189.90 0.0M
2025-05-16 187.45 188.00 184.65 186.75 0.0M
2025-05-15 189.35 191.00 187.00 190.95 0.0M
2025-05-14 186.95 191.10 185.15 190.50 0.0M
2025-05-13 184.85 187.55 182.25 187.45 0.0M
2025-05-12 189.00 190.95 182.95 185.70 0.0M
2025-05-09 186.95 189.85 184.05 185.10 0.0M
2025-05-08 180.15 186.50 180.15 186.35 0.0M
2025-05-07 181.05 181.75 176.25 177.55 0.0M
2025-05-06 179.50 181.50 174.45 180.50 0.0M
2025-05-05 179.90 180.45 176.35 179.55 0.0M
2025-05-02 175.20 180.40 175.05 179.85 0.0M
2025-04-30 173.35 175.40 169.85 174.65 0.0M
2025-04-29 173.75 176.05 172.90 174.15 0.0M
2025-04-28 173.70 175.30 171.45 173.70 0.0M
2025-04-25 167.75 173.90 167.75 173.90 0.0M
2025-04-24 165.35 167.85 162.65 167.30 0.0M
2025-04-23 164.50 165.90 163.10 164.70 0.0M
2025-04-22 162.55 164.15 158.75 164.15 0.0M
2025-04-17 165.10 166.45 158.80 161.70 0.0M
2025-04-16 165.65 166.10 162.15 163.05 0.0M
2025-04-15 159.45 168.35 158.50 166.95 0.0M
2025-04-14 158.50 160.90 157.70 159.55 0.0M
2025-04-11 154.60 158.50 150.70 157.80 0.0M
2025-04-10 164.95 171.20 151.05 154.55 0.1M
2025-04-09 146.20 167.00 143.30 165.00 0.1M
2025-04-08 147.00 154.65 145.00 146.00 0.1M
2025-04-07 145.00 151.20 134.00 145.00 0.1M
2025-04-04 159.35 160.45 147.40 149.50 0.1M
2025-04-03 163.75 163.75 158.60 160.25 0.0M
2025-04-02 161.65 166.80 159.90 165.55 0.0M
2025-04-01 159.25 162.30 158.00 161.35 0.0M
2025-03-31 160.90 160.95 156.15 159.75 0.0M
2025-03-28 167.05 167.20 161.05 161.05 0.0M
2025-03-27 175.10 175.85 165.35 166.70 0.1M
2025-03-26 182.55 182.55 175.10 176.45 0.0M
2025-03-25 177.00 182.45 176.05 182.00 0.0M
2025-03-24 177.00 178.75 175.80 176.15 0.0M
2025-03-21 176.50 178.00 173.60 177.10 0.0M
2025-03-20 180.95 180.95 174.50 177.20 0.0M
2025-03-19 175.85 181.45 171.55 181.00 0.1M
2025-03-18 178.50 179.45 172.45 175.25 0.1M
2025-03-17 176.45 180.00 172.05 178.95 0.1M
2025-03-14 168.25 175.95 164.70 175.00 0.1M
2025-03-13 162.85 168.00 161.85 167.50 0.0M
2025-03-12 161.00 166.20 158.70 162.45 0.0M
2025-03-11 160.55 163.50 155.20 160.00 0.0M
2025-03-10 169.95 169.95 156.05 159.40 0.1M
2025-03-07 166.00 169.80 164.20 168.50 0.0M
2025-03-06 169.05 176.85 161.00 165.80 0.1M
2025-03-05 149.65 169.90 149.50 169.50 0.1M
2025-03-04 149.50 149.65 140.70 149.50 0.1M
2025-03-03 147.00 149.80 144.85 148.30 0.0M
2025-02-28 142.15 145.70 141.55 142.50 0.0M
2025-02-27 147.20 147.30 141.65 142.50 0.0M
2025-02-26 145.10 148.60 143.95 147.00 0.0M
2025-02-25 133.00 144.50 128.05 143.70 0.1M
2025-02-24 140.05 141.45 135.95 136.30 0.0M
2025-02-21 137.45 140.60 137.05 137.65 0.0M
2025-02-20 140.50 141.50 136.50 137.60 0.0M
2025-02-19 146.00 147.35 139.65 140.25 0.0M
2025-02-18 148.50 150.60 147.10 149.50 0.0M
2025-02-17 147.50 148.55 145.50 148.30 0.0M
2025-02-14 147.00 148.40 145.50 146.15 0.0M
2025-02-13 146.85 150.00 142.95 146.50 0.0M
2025-02-12 145.45 146.85 141.50 146.00 0.0M
2025-02-11 145.95 146.80 144.40 145.80 0.0M
2025-02-10 145.95 146.80 144.70 146.75 0.0M
2025-02-07 143.70 146.35 143.00 145.60 0.0M
2025-02-06 137.45 144.20 137.20 143.70 0.0M
2025-02-05 134.40 137.45 133.70 137.45 0.0M
2025-02-04 134.55 136.00 134.15 135.45 0.0M
2025-02-03 132.95 137.20 131.50 136.35 0.0M
2025-01-31 136.45 137.40 135.55 135.80 0.0M
2025-01-30 135.30 137.90 134.90 136.50 0.0M
2025-01-29 134.40 136.15 134.10 135.25 0.0M
2025-01-28 135.50 135.50 132.55 134.80 0.0M
2025-01-27 135.85 136.00 134.10 135.00 0.0M
2025-01-24 134.85 137.30 133.95 136.10 0.0M
2025-01-23 132.35 134.85 131.50 134.85 0.0M
2025-01-22 132.75 133.95 131.60 133.75 0.0M
2025-01-21 130.50 132.60 128.75 132.60 0.0M
2025-01-20 129.50 130.80 128.55 130.80 0.0M
2025-01-17 126.20 129.70 125.70 129.55 0.0M
2025-01-16 127.80 128.45 124.95 126.00 0.0M
2025-01-15 123.55 128.35 122.75 128.15 0.0M
2025-01-14 123.80 125.00 123.20 124.45 0.0M
2025-01-13 126.15 126.20 122.55 122.95 0.0M
2025-01-10 127.75 128.15 125.30 126.40 0.0M
2025-01-09 125.40 128.50 123.85 128.50 0.0M
2025-01-08 121.35 126.30 121.25 125.55 0.0M
2025-01-07 122.50 124.00 120.25 121.35 0.0M
2025-01-06 120.60 122.75 119.35 122.05 0.0M
2025-01-03 120.45 120.60 119.50 119.95 0.0M
2025-01-02 119.25 120.65 118.95 120.35 0.0M