Heidelberg Materials AG
- Information
- letzte Umsätze
- kaufen
- verkaufen
164
115
172,20
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 03.06.2025 | 09:38:30,856 | 10 | 172,20 | |
| 10 | 172,20 | |||
| 10 | 172,20 | |||
| 03.06.2025 | 09:38:02,463 | 80 | 172,20 | |
| 80 | 172,20 | |||
| 80 | 172,20 | |||
| 03.06.2025 | 09:37:32,520 | 20 | 172,15 | |
| 20 | 172,15 | |||
| 20 | 172,15 | |||
| 03.06.2025 | 09:36:52,003 | 7 | 172,15 | |
| 7 | 172,15 | |||
| 7 | 172,15 | |||
| 03.06.2025 | 09:35:40,864 | 25 | 172,10 | |
| 25 | 172,10 | |||
| 25 | 172,10 | |||
| 03.06.2025 | 09:35:27,533 | 12 | 172,15 | |
| 12 | 172,15 | |||
| 12 | 172,15 | |||
| 03.06.2025 | 09:34:31,342 | 8 | 172,30 | |
| 8 | 172,30 | |||
| 8 | 172,30 | |||
| 03.06.2025 | 09:34:10,036 | 50 | 172,35 | |
| 50 | 172,35 | |||
| 50 | 172,35 | |||
| 03.06.2025 | 09:31:41,174 | 15 | 172,30 | |
| 15 | 172,30 | |||
| 15 | 172,30 | |||
| 03.06.2025 | 09:31:37,438 | 6 | 172,30 | |
| 6 | 172,30 | |||
| 6 | 172,30 | |||
| 03.06.2025 | 09:31:26,637 | 30 | 172,30 | |
| 30 | 172,30 | |||
| 30 | 172,30 | |||
| 03.06.2025 | 09:31:05,851 | 4 | 172,20 | |
| 4 | 172,20 | |||
| 4 | 172,20 | |||
| 03.06.2025 | 09:30:56,341 | 11 | 172,30 | |
| 11 | 172,30 | |||
| 11 | 172,30 | |||
| 03.06.2025 | 09:30:46,036 | 22 | 172,20 | |
| 22 | 172,20 | |||
| 22 | 172,20 | |||
| 03.06.2025 | 09:29:16,892 | 10 | 171,55 | |
| 10 | 171,55 | |||
| 10 | 171,55 | |||
| 03.06.2025 | 09:28:32,214 | 30 | 171,45 | |
| 30 | 171,45 | |||
| 30 | 171,45 | |||
| 03.06.2025 | 09:28:07,329 | 24 | 171,40 | |
| 24 | 171,40 | |||
| 24 | 171,40 | |||
| 03.06.2025 | 09:27:27,597 | 50 | 171,40 | |
| 50 | 171,40 | |||
| 50 | 171,40 | |||
| 03.06.2025 | 09:27:22,700 | 2 | 171,55 | |
| 2 | 171,55 | |||
| 2 | 171,55 | |||
| 03.06.2025 | 09:25:54,116 | 50 | 171,25 | |
| 50 | 171,25 | |||
| 50 | 171,25 | |||
| 03.06.2025 | 09:25:32,518 | 7 | 171,30 | |
| 7 | 171,30 | |||
| 7 | 171,30 | |||
| 03.06.2025 | 09:25:14,031 | 112 | 171,25 | |
| 1 | 171,25 | |||
| 111 | 171,25 | |||
| 112 | 171,25 | |||
| 03.06.2025 | 09:25:10,503 | 123 | 171,30 | |
| 38 | 171,30 | |||
| 75 | 171,30 | |||
| 120 | 171,30 | |||
| 10 | 171,30 | |||
| 3 | 171,30 | |||
| 03.06.2025 | 09:24:24,521 | 120 | 171,45 | |
| 120 | 171,45 | |||
| 120 | 171,45 | |||
| 03.06.2025 | 09:23:03,538 | 30 | 171,60 | |
| 30 | 171,60 | |||
| 30 | 171,60 | |||
| 03.06.2025 | 09:22:35,859 | 9 | 171,80 | |
| 9 | 171,80 | |||
| 9 | 171,80 | |||
| 03.06.2025 | 09:22:35,658 | 120 | 171,80 | |
| 120 | 171,80 | |||
| 120 | 171,80 | |||
| 03.06.2025 | 09:22:28,031 | 70 | 171,80 | |
| 70 | 171,80 | |||
| 70 | 171,80 | |||
| 03.06.2025 | 09:22:23,912 | 95 | 171,85 | |
| 15 | 171,85 | |||
| 95 | 171,85 | |||
| 80 | 171,85 | |||
| 03.06.2025 | 09:21:59,448 | 120 | 171,85 | |
| 120 | 171,85 | |||
| 120 | 171,85 | |||
| 03.06.2025 | 09:20:31,796 | 3 | 171,85 | |
| 3 | 171,85 | |||
| 3 | 171,85 | |||
| 03.06.2025 | 09:20:24,832 | 5 | 172,00 | |
| 5 | 172,00 | |||
| 5 | 172,00 | |||
| 03.06.2025 | 09:19:34,351 | 1 | 172,30 | |
| 1 | 172,30 | |||
| 1 | 172,30 | |||
| 03.06.2025 | 09:19:31,086 | 6 | 172,30 | |
| 6 | 172,30 | |||
| 6 | 172,30 | |||
| 03.06.2025 | 09:19:04,219 | 2 | 172,45 | |
| 2 | 172,45 | |||
| 2 | 172,45 | |||
| 03.06.2025 | 09:17:51,821 | 57 | 172,45 | |
| 26 | 172,45 | |||
| 57 | 172,45 | |||
| 28 | 172,45 | |||
| 3 | 172,45 | |||
| 03.06.2025 | 09:17:29,485 | 120 | 172,50 | |
| 105 | 172,50 | |||
| 10 | 172,50 | |||
| 120 | 172,50 | |||
| 5 | 172,50 | |||
| 03.06.2025 | 09:15:42,126 | 3 | 172,95 | |
| 3 | 172,95 | |||
| 3 | 172,95 | |||
| 03.06.2025 | 09:14:13,844 | 50 | 173,00 | |
| 50 | 173,00 | |||
| 50 | 173,00 | |||
| 03.06.2025 | 09:11:49,336 | 6 | 172,95 | |
| 6 | 172,95 | |||
| 6 | 172,95 | |||
| 03.06.2025 | 09:11:09,541 | 18 | 172,85 | |
| 18 | 172,85 | |||
| 10 | 172,85 | |||
| 8 | 172,85 | |||
| 03.06.2025 | 09:10:49,979 | 3 | 173,10 | |
| 3 | 173,10 | |||
| 3 | 173,10 | |||
| 03.06.2025 | 09:10:27,367 | 10 | 172,95 | |
| 10 | 172,95 | |||
| 10 | 172,95 | |||
| 03.06.2025 | 09:10:24,213 | 40 | 173,00 | |
| 40 | 173,00 | |||
| 40 | 173,00 | |||
| 03.06.2025 | 09:08:10,903 | 35 | 172,95 | |
| 35 | 172,95 | |||
| 35 | 172,95 | |||
| 03.06.2025 | 09:08:00,650 | 70 | 172,95 | |
| 70 | 172,95 | |||
| 70 | 172,95 | |||
| 03.06.2025 | 09:07:39,347 | 120 | 172,95 | |
| 50 | 172,95 | |||
| 120 | 172,95 | |||
| 70 | 172,95 | |||
| 03.06.2025 | 09:07:39,293 | 23 | 172,95 | |
| 23 | 172,95 | |||
| 23 | 172,95 | |||
| 03.06.2025 | 09:07:19,497 | 53 | 173,05 | |
| 53 | 173,05 | |||
| 53 | 173,05 | |||
| 03.06.2025 | 09:07:19,462 | 5 | 173,05 | |
| 5 | 173,05 | |||
| 5 | 173,05 | |||
| 03.06.2025 | 09:07:14,713 | 20 | 173,20 | |
| 20 | 173,20 | |||
| 20 | 173,20 | |||
| 03.06.2025 | 09:07:09,213 | 3 | 173,20 | |
| 3 | 173,20 | |||
| 3 | 173,20 | |||
| 03.06.2025 | 09:06:51,447 | 20 | 173,30 | |
| 20 | 173,30 | |||
| 20 | 173,30 | |||
| 03.06.2025 | 09:06:32,218 | 3 | 173,30 | |
| 3 | 173,30 | |||
| 3 | 173,30 | |||
| 03.06.2025 | 09:03:14,648 | 20 | 173,80 | |
| 20 | 173,80 | |||
| 20 | 173,80 | |||
| 03.06.2025 | 09:03:14,481 | 70 | 173,80 | |
| 70 | 173,80 | |||
| 70 | 173,80 | |||
| 03.06.2025 | 09:03:10,592 | 70 | 173,80 | |
| 70 | 173,80 | |||
| 70 | 173,80 | |||
| 03.06.2025 | 09:03:07,711 | 90 | 173,80 | |
| 90 | 173,80 | |||
| 90 | 173,80 | |||
| 03.06.2025 | 09:02:01,148 | 14 | 173,70 | |
| 14 | 173,70 | |||
| 7 | 173,70 | |||
| 7 | 173,70 | |||
| 03.06.2025 | 09:01:22,178 | 14 | 174,00 | |
| 4 | 174,00 | |||
| 13 | 174,00 | |||
| 10 | 174,00 | |||
| 1 | 174,00 | |||
| 03.06.2025 | 09:01:19,049 | 70 | 174,00 | |
| 70 | 174,00 | |||
| 70 | 174,00 | |||
| 03.06.2025 | 09:01:16,864 | 56 | 174,20 | |
| 56 | 174,20 | |||
| 56 | 174,20 | |||
| 03.06.2025 | 09:01:16,744 | 70 | 174,20 | |
| 70 | 174,20 | |||
| 70 | 174,20 | |||
| 03.06.2025 | 09:01:15,986 | 70 | 174,20 | |
| 70 | 174,20 | |||
| 70 | 174,20 | |||
| 03.06.2025 | 09:01:15,821 | 70 | 174,20 | |
| 10 | 174,20 | |||
| 40 | 174,20 | |||
| 70 | 174,20 | |||
| 4 | 174,20 | |||
| 6 | 174,20 | |||
| 10 | 174,20 | |||
| 03.06.2025 | 09:01:15,423 | 70 | 174,20 | |
| 70 | 174,20 | |||
| 70 | 174,20 | |||
| 03.06.2025 | 09:00:54,322 | 70 | 174,20 | |
| 20 | 174,20 | |||
| 10 | 174,20 | |||
| 10 | 174,20 | |||
| 30 | 174,20 | |||
| 70 | 174,20 | |||
| 03.06.2025 | 08:51:56,810 | 30 | 176,55 | |
| 25 | 176,55 | |||
| 5 | 176,55 | |||
| 30 | 176,55 | |||
| 03.06.2025 | 08:49:30,066 | 64 | 176,30 | |
| 64 | 176,30 | |||
| 64 | 176,30 | |||
| 03.06.2025 | 08:49:15,750 | 60 | 176,35 | |
| 60 | 176,35 | |||
| 60 | 176,35 | |||
| 03.06.2025 | 08:47:23,389 | 60 | 176,35 | |
| 60 | 176,35 | |||
| 60 | 176,35 | |||
| 03.06.2025 | 08:44:52,603 | 60 | 176,35 | |
| 14 | 176,35 | |||
| 46 | 176,35 | |||
| 60 | 176,35 | |||
| 03.06.2025 | 08:44:29,953 | 1 | 176,35 | |
| 1 | 176,35 | |||
| 1 | 176,35 | |||
| 03.06.2025 | 08:43:22,255 | 3 | 176,35 | |
| 3 | 176,35 | |||
| 3 | 176,35 | |||
| 03.06.2025 | 08:40:30,761 | 25 | 176,00 | |
| 25 | 176,00 | |||
| 14 | 176,00 | |||
| 11 | 176,00 | |||
| 03.06.2025 | 08:39:40,481 | 3 | 176,55 | |
| 3 | 176,55 | |||
| 3 | 176,55 | |||
| 03.06.2025 | 08:32:14,822 | 25 | 176,50 | |
| 25 | 176,50 | |||
| 25 | 176,50 | |||
| 03.06.2025 | 08:32:11,533 | 15 | 176,60 | |
| 15 | 176,60 | |||
| 15 | 176,60 | |||
| 03.06.2025 | 08:32:06,114 | 1 | 176,75 | |
| 1 | 176,75 | |||
| 1 | 176,75 | |||
| 03.06.2025 | 08:31:49,475 | 56 | 176,65 | |
| 56 | 176,65 | |||
| 6 | 176,65 | |||
| 50 | 176,65 | |||
| 03.06.2025 | 08:31:23,173 | 5 | 175,85 | |
| 4 | 175,85 | |||
| 1 | 175,85 | |||
| 5 | 175,85 | |||
| 03.06.2025 | 08:30:48,470 | 17 | 176,65 | |
| 17 | 176,65 | |||
| 17 | 176,65 | |||
| 03.06.2025 | 08:29:20,322 | 45 | 176,55 | |
| 45 | 176,55 | |||
| 35 | 176,55 | |||
| 10 | 176,55 | |||
| 03.06.2025 | 08:26:46,240 | 1 | 176,55 | |
| 1 | 176,55 | |||
| 1 | 176,55 | |||
| 03.06.2025 | 08:26:14,304 | 6 | 176,55 | |
| 6 | 176,55 | |||
| 6 | 176,55 | |||
| 03.06.2025 | 08:23:31,982 | 10 | 175,95 | |
| 10 | 175,95 | |||
| 10 | 175,95 | |||
| 03.06.2025 | 08:22:29,397 | 25 | 176,55 | |
| 25 | 176,55 | |||
| 20 | 176,55 | |||
| 5 | 176,55 | |||
| 03.06.2025 | 08:11:38,663 | 20 | 176,50 | |
| 20 | 176,50 | |||
| 20 | 176,50 | |||
| 03.06.2025 | 08:11:30,114 | 5 | 176,55 | |
| 5 | 176,55 | |||
| 5 | 176,55 | |||
| 03.06.2025 | 08:10:20,916 | 30 | 176,55 | |
| 14 | 176,55 | |||
| 16 | 176,55 | |||
| 30 | 176,55 | |||
| 03.06.2025 | 08:07:38,311 | 60 | 176,00 | |
| 60 | 176,00 | |||
| 5 | 176,00 | |||
| 55 | 176,00 | |||
| 03.06.2025 | 08:06:41,993 | 15 | 176,55 | |
| 15 | 176,55 | |||
| 5 | 176,55 | |||
| 10 | 176,55 | |||
| 03.06.2025 | 08:04:54,771 | 5 | 176,55 | |
| 5 | 176,55 | |||
| 5 | 176,55 | |||
| 03.06.2025 | 08:03:05,050 | 85 | 175,95 | |
| 85 | 175,95 | |||
| 50 | 175,95 | |||
| 20 | 175,95 | |||
| 15 | 175,95 | |||
| 03.06.2025 | 08:01:25,883 | 3 | 175,85 | |
| 3 | 175,85 | |||
| 3 | 175,85 | |||
| 03.06.2025 | 08:00:48,282 | 1 | 176,55 | |
| 1 | 176,55 | |||
| 1 | 176,55 | |||
| 03.06.2025 | 08:00:40,640 | 2 | 176,55 | |
| 2 | 176,55 | |||
| 2 | 176,55 | |||
| 03.06.2025 | 07:50:13,750 | 70 | 175,70 | |
| 20 | 175,70 | |||
| 14 | 175,70 | |||
| 16 | 175,70 | |||
| 70 | 175,70 | |||
| 10 | 175,70 | |||
| 10 | 175,70 | |||
| 03.06.2025 | 07:49:48,840 | 20 | 176,55 | |
| 20 | 176,55 | |||
| 20 | 176,55 | |||
| 03.06.2025 | 07:43:30,803 | 15 | 175,75 | |
| 15 | 175,75 | |||
| 15 | 175,75 | |||
| 03.06.2025 | 07:40:47,770 | 3 | 175,70 | |
| 3 | 175,70 | |||
| 3 | 175,70 | |||
| 03.06.2025 | 07:35:53,969 | 70 | 176,00 | |
| 70 | 176,00 | |||
| 70 | 176,00 | |||
| 03.06.2025 | 07:35:40,655 | 70 | 176,00 | |
| 70 | 176,00 | |||
| 70 | 176,00 | |||
| 03.06.2025 | 07:35:34,582 | 11 | 176,50 | |
| 11 | 176,50 | |||
| 11 | 176,50 | |||
| 03.06.2025 | 07:35:34,424 | 130 | 176,50 | |
| 130 | 176,50 | |||
| 60 | 176,50 | |||
| 70 | 176,50 | |||
| 03.06.2025 | 07:35:28,601 | 99 | 176,50 | |
| 60 | 176,50 | |||
| 20 | 176,50 | |||
| 19 | 176,50 | |||
| 99 | 176,50 | |||
| 03.06.2025 | 07:34:54,020 | 60 | 176,10 | |
| 60 | 176,10 | |||
| 60 | 176,10 | |||
| 03.06.2025 | 07:32:11,111 | 6 | 176,20 | |
| 6 | 176,20 | |||
| 6 | 176,20 | |||
| 03.06.2025 | 07:31:57,972 | 10 | 175,30 | |
| 10 | 175,30 | |||
| 10 | 175,30 | |||
| 03.06.2025 | 07:31:03,303 | 11 | 175,30 | |
| 11 | 175,30 | |||
| 11 | 175,30 | |||
| 03.06.2025 | 07:31:03,205 | 1 | 175,30 | |
| 1 | 175,30 | |||
| 1 | 175,30 | |||
| 03.06.2025 | 07:30:39,308 | 270 | 176,00 | |
| 10 | 176,00 | |||
| 270 | 176,00 | |||
| 260 | 176,00 | |||
| 03.06.2025 | 07:30:21,139 | 70 | 176,05 | |
| 70 | 176,05 | |||
| 70 | 176,05 | |||
| 03.06.2025 | 07:30:06,488 | 70 | 176,05 | |
| 70 | 176,05 | |||
| 70 | 176,05 | |||
| 03.06.2025 | 07:30:05,905 | 44 | 176,15 | |
| 1 | 176,15 | |||
| 5 | 176,15 | |||
| 34 | 176,15 | |||
| 6 | 176,15 | |||
| 10 | 176,15 | |||
| 8 | 176,15 | |||
| 3 | 176,15 | |||
| 4 | 176,15 | |||
| 17 | 176,15 |
Copyright © 2025 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
03.06.2025 @ 09:38:43
Letzte Aktualisierung:
03.06.2025 @ 09:38:43