Tradegate Exchange

Heidelberg Materials AG

306

233

199,55

Date	Heure	Volume	Volume de transactions	Cours
16/07/2025	14:47:22,577	30		199,55
			30	199,55
			30	199,55
16/07/2025	14:46:18,934	60		199,40
			60	199,40
			60	199,40
16/07/2025	14:44:43,939	20		199,50
			20	199,50
			20	199,50
16/07/2025	14:43:35,113	15		199,30
			15	199,30
			15	199,30
16/07/2025	14:43:23,921	1		199,30
			1	199,30
			1	199,30
16/07/2025	14:42:05,295	50		199,45
			50	199,45
			50	199,45
16/07/2025	14:37:04,076	2		199,70
			2	199,70
			2	199,70
16/07/2025	14:36:45,780	6		199,85
			6	199,85
			6	199,85
16/07/2025	14:36:16,692	1		199,70
			1	199,70
			1	199,70
16/07/2025	14:34:19,286	8		199,45
			8	199,45
			8	199,45
16/07/2025	14:33:36,600	24		199,40
			24	199,40
			24	199,40
16/07/2025	14:33:34,138	3		199,40
			3	199,40
			3	199,40
16/07/2025	14:30:01,637	100		199,15
			100	199,15
			100	199,15
16/07/2025	14:28:25,124	1		199,20
			1	199,20
			1	199,20
16/07/2025	14:27:01,138	200		199,20
			200	199,20
			200	199,20
16/07/2025	14:26:32,352	100		199,20
			100	199,20
			100	199,20
16/07/2025	14:25:33,558	9		199,05
			9	199,05
			9	199,05
16/07/2025	14:25:19,255	10		199,05
			10	199,05
			10	199,05
16/07/2025	14:24:51,181	25		199,05
			25	199,05
			25	199,05
16/07/2025	14:19:28,043	1		199,30
			1	199,30
			1	199,30
16/07/2025	14:12:42,729	10		198,95
			10	198,95
			10	198,95
16/07/2025	14:09:42,165	90		199,00
			90	199,00
			3	199,00
			37	199,00
			50	199,00
16/07/2025	14:09:41,986	100		199,00
			100	199,00
			20	199,00
			15	199,00
			40	199,00
			25	199,00
16/07/2025	14:09:20,579	100		199,00
			100	199,00
			100	199,00
16/07/2025	14:09:15,874	25		199,05
			25	199,05
			25	199,05
16/07/2025	14:07:31,046	134		199,00
			100	199,00
			5	199,00
			29	199,00
			134	199,00
16/07/2025	14:07:30,974	50		199,00
			50	199,00
			6	199,00
			29	199,00
			10	199,00
			5	199,00
16/07/2025	14:04:43,899	15		199,15
			15	199,15
			15	199,15
16/07/2025	14:03:18,663	1		199,25
			1	199,25
			1	199,25
16/07/2025	14:01:48,207	10		199,10
			10	199,10
			10	199,10
16/07/2025	14:01:47,471	13		199,15
			13	199,15
			13	199,15
16/07/2025	14:01:35,451	30		199,30
			20	199,30
			10	199,30
			30	199,30
16/07/2025	14:00:11,648	10		199,40
			10	199,40
			10	199,40
16/07/2025	13:58:26,660	50		199,60
			50	199,60
			50	199,60
16/07/2025	13:57:44,505	8		199,60
			8	199,60
			8	199,60
16/07/2025	13:57:02,180	4		199,60
			4	199,60
			4	199,60
16/07/2025	13:53:29,710	30		199,90
			30	199,90
			30	199,90
16/07/2025	13:50:40,068	85		200,00
			85	200,00
			85	200,00
16/07/2025	13:44:56,404	75		200,00
			75	200,00
			75	200,00
16/07/2025	13:43:00,904	12		200,10
			12	200,10
			12	200,10
16/07/2025	13:42:53,534	60		200,00
			60	200,00
			60	200,00
16/07/2025	13:42:39,732	3		199,95
			3	199,95
			3	199,95
16/07/2025	13:40:43,683	50		200,10
			50	200,10
			50	200,10
16/07/2025	13:39:59,816	20		199,60
			20	199,60
			20	199,60
16/07/2025	13:38:46,708	4		199,60
			4	199,60
			4	199,60
16/07/2025	13:37:01,610	10		199,75
			10	199,75
			10	199,75
16/07/2025	13:33:27,030	1		199,65
			1	199,65
			1	199,65
16/07/2025	13:31:40,551	16		199,70
			16	199,70
			16	199,70
16/07/2025	13:27:17,497	3		199,90
			3	199,90
			3	199,90
16/07/2025	13:25:52,527	20		199,90
			20	199,90
			20	199,90
16/07/2025	13:24:56,436	70		199,85
			70	199,85
			70	199,85
16/07/2025	13:24:50,945	5		199,85
			5	199,85
			5	199,85
16/07/2025	13:22:34,605	10		199,75
			10	199,75
			10	199,75
16/07/2025	13:21:48,156	100		199,70
			100	199,70
			100	199,70
16/07/2025	13:20:49,342	1		199,65
			1	199,65
			1	199,65
16/07/2025	13:17:23,667	30		199,40
			30	199,40
			30	199,40
16/07/2025	13:15:47,893	65		199,50
			65	199,50
			65	199,50
16/07/2025	13:14:35,103	10		199,45
			10	199,45
			10	199,45
16/07/2025	13:14:12,765	60		199,60
			60	199,60
			60	199,60
16/07/2025	13:12:28,266	80		199,50
			80	199,50
			80	199,50
16/07/2025	13:12:07,998	60		199,55
			60	199,55
			60	199,55
16/07/2025	13:11:56,003	5		199,60
			5	199,60
			5	199,60
16/07/2025	13:05:51,008	3		199,75
			3	199,75
			3	199,75
16/07/2025	13:03:12,608	1		199,70
			1	199,70
			1	199,70
16/07/2025	13:01:53,962	24		199,70
			24	199,70
			24	199,70
16/07/2025	12:56:46,810	1		199,65
			1	199,65
			1	199,65
16/07/2025	12:55:51,949	10		199,65
			10	199,65
			10	199,65
16/07/2025	12:48:56,418	30		199,75
			30	199,75
			30	199,75
16/07/2025	12:47:01,282	10		200,10
			10	200,10
			10	200,10
16/07/2025	12:45:41,025	10		199,95
			10	199,95
			10	199,95
16/07/2025	12:44:48,701	45		200,00
			45	200,00
			45	200,00
16/07/2025	12:43:28,111	15		200,20
			15	200,20
			15	200,20
16/07/2025	12:43:25,696	50		200,20
			50	200,20
			50	200,20
16/07/2025	12:42:25,423	100		200,20
			100	200,20
			100	200,20
16/07/2025	12:39:37,106	50		200,40
			50	200,40
			50	200,40
16/07/2025	12:39:18,879	15		200,50
			15	200,50
			15	200,50
16/07/2025	12:39:13,428	100		200,30
			100	200,30
			100	200,30
16/07/2025	12:34:37,734	80		200,40
			80	200,40
			80	200,40
16/07/2025	12:34:04,715	70		200,50
			70	200,50
			70	200,50
16/07/2025	12:31:03,629	50		200,30
			50	200,30
			50	200,30
16/07/2025	12:30:20,591	15		200,20
			15	200,20
			15	200,20
16/07/2025	12:29:48,100	5		200,40
			5	200,40
			5	200,40
16/07/2025	12:29:12,808	100		200,40
			100	200,40
			100	200,40
16/07/2025	12:26:13,105	25		200,60
			25	200,60
			25	200,60
16/07/2025	12:25:42,038	13		200,60
			13	200,60
			13	200,60
16/07/2025	12:15:57,444	50		200,80
			50	200,80
			50	200,80
16/07/2025	12:13:35,326	50		200,80
			50	200,80
			50	200,80
16/07/2025	12:08:03,806	1		200,30
			1	200,30
			1	200,30
16/07/2025	12:07:55,789	2		200,20
			2	200,20
			2	200,20
16/07/2025	12:05:54,663	20		200,40
			20	200,40
			20	200,40
16/07/2025	11:59:31,317	30		200,40
			30	200,40
			30	200,40
16/07/2025	11:58:45,042	1		200,30
			1	200,30
			1	200,30
16/07/2025	11:58:08,681	30		200,00
			30	200,00
			30	200,00
16/07/2025	11:54:15,788	65		200,00
			65	200,00
			65	200,00
16/07/2025	11:54:15,746	105		200,00
			105	200,00
			5	200,00
			100	200,00
16/07/2025	11:54:13,836	24		200,20
			24	200,20
			24	200,20
16/07/2025	11:50:32,748	100		199,70
			100	199,70
			100	199,70
16/07/2025	11:50:20,821	100		199,70
			100	199,70
			100	199,70
16/07/2025	11:42:28,531	50		199,80
			50	199,80
			50	199,80
16/07/2025	11:41:12,735	100		199,85
			100	199,85
			100	199,85
16/07/2025	11:39:56,498	20		199,85
			20	199,85
			20	199,85
16/07/2025	11:39:15,112	3		199,75
			3	199,75
			3	199,75
16/07/2025	11:38:44,832	1		199,85
			1	199,85
			1	199,85
16/07/2025	11:35:13,315	38		199,90
			38	199,90
			38	199,90
16/07/2025	11:34:52,156	100		199,90
			100	199,90
			100	199,90
16/07/2025	11:34:48,044	100		199,90
			100	199,90
			100	199,90
16/07/2025	11:31:36,402	5		199,80
			5	199,80
			5	199,80
16/07/2025	11:23:53,563	10		200,20
			10	200,20
			10	200,20
16/07/2025	11:23:43,981	9		200,30
			9	200,30
			9	200,30
16/07/2025	11:20:37,290	30		199,80
			30	199,80
			30	199,80
16/07/2025	11:20:11,481	15		199,75
			15	199,75
			15	199,75
16/07/2025	11:19:08,580	10		199,60
			10	199,60
			10	199,60
16/07/2025	11:17:47,115	10		199,55
			10	199,55
			10	199,55
16/07/2025	11:10:38,232	20		199,75
			20	199,75
			20	199,75
16/07/2025	11:10:19,614	3		199,70
			3	199,70
			3	199,70
16/07/2025	11:08:21,649	10		199,75
			10	199,75
			10	199,75
16/07/2025	11:08:05,822	54		199,80
			54	199,80
			54	199,80
16/07/2025	11:07:42,701	31		199,65
			31	199,65
			31	199,65
16/07/2025	11:06:27,147	10		199,55
			10	199,55
			10	199,55
16/07/2025	11:05:27,784	20		199,80
			20	199,80
			20	199,80
16/07/2025	11:00:29,819	30		199,80
			30	199,80
			30	199,80
16/07/2025	10:55:06,596	20		199,50
			20	199,50
			20	199,50
16/07/2025	10:54:04,609	100		199,60
			100	199,60
			100	199,60
16/07/2025	10:53:44,962	20		199,50
			20	199,50
			20	199,50
16/07/2025	10:52:49,193	14		199,55
			14	199,55
			14	199,55
16/07/2025	10:51:47,407	75		199,55
			75	199,55
			75	199,55
16/07/2025	10:51:08,563	50		199,45
			50	199,45
			50	199,45
16/07/2025	10:50:00,717	15		199,70
			15	199,70
			15	199,70
16/07/2025	10:49:51,684	14		199,80
			14	199,80
			14	199,80
16/07/2025	10:43:48,719	3		199,70
			3	199,70
			3	199,70
16/07/2025	10:42:45,535	21		199,75
			21	199,75
			21	199,75
16/07/2025	10:41:33,928	10		200,00
			10	200,00
			10	200,00
16/07/2025	10:40:28,498	70		199,80
			70	199,80
			70	199,80
16/07/2025	10:40:21,538	100		199,80
			100	199,80
			100	199,80
16/07/2025	10:39:57,887	50		199,80
			5	199,80
			45	199,80
			50	199,80
16/07/2025	10:39:57,802	22		199,95
			22	199,95
			22	199,95
16/07/2025	10:39:34,059	100		199,95
			100	199,95
			100	199,95
16/07/2025	10:38:38,593	35		200,10
			35	200,10
			35	200,10
16/07/2025	10:38:14,518	100		199,95
			100	199,95
			100	199,95
16/07/2025	10:37:04,819	50		200,20
			50	200,20
			50	200,20
16/07/2025	10:36:26,045	50		200,20
			50	200,20
			50	200,20
16/07/2025	10:34:46,193	20		200,10
			20	200,10
			20	200,10
16/07/2025	10:32:53,330	25		200,40
			25	200,40
			25	200,40
16/07/2025	10:29:48,059	52		200,40
			52	200,40
			52	200,40
16/07/2025	10:29:45,858	100		200,40
			100	200,40
			100	200,40
16/07/2025	10:29:45,720	100		200,40
			1	200,40
			99	200,40
			100	200,40
16/07/2025	10:28:08,179	100		200,40
			100	200,40
			100	200,40
16/07/2025	10:25:01,826	51		200,30
			51	200,30
			51	200,30
16/07/2025	10:24:32,149	3		200,40
			3	200,40
			3	200,40
16/07/2025	10:21:49,785	12		200,50
			12	200,50
			12	200,50
16/07/2025	10:21:08,444	20		200,60
			20	200,60
			20	200,60
16/07/2025	10:17:33,405	10		200,40
			10	200,40
			10	200,40
16/07/2025	10:17:23,324	100		200,40
			100	200,40
			100	200,40
16/07/2025	10:16:34,482	50		200,50
			50	200,50
			50	200,50
16/07/2025	10:02:43,375	60		201,20
			60	201,20
			60	201,20
16/07/2025	10:01:59,692	1		201,20
			1	201,20
			1	201,20
16/07/2025	10:01:27,766	20		201,20
			20	201,20
			20	201,20
16/07/2025	10:01:14,941	20		201,40
			20	201,40
			20	201,40
16/07/2025	10:00:34,722	2		201,30
			2	201,30
			2	201,30
16/07/2025	10:00:10,757	15		201,20
			15	201,20
			15	201,20
16/07/2025	09:59:34,518	60		201,30
			60	201,30
			60	201,30
16/07/2025	09:57:49,488	10		201,40
			10	201,40
			10	201,40
16/07/2025	09:57:06,170	2		201,40
			2	201,40
			2	201,40
16/07/2025	09:56:14,035	100		201,30
			100	201,30
			100	201,30
16/07/2025	09:55:43,270	20		201,30
			20	201,30
			20	201,30
16/07/2025	09:52:46,228	45		201,40
			45	201,40
			45	201,40
16/07/2025	09:49:51,745	90		201,20
			90	201,20
			90	201,20
16/07/2025	09:46:36,186	100		201,20
			100	201,20
			100	201,20
16/07/2025	09:43:31,819	5		201,10
			5	201,10
			5	201,10
16/07/2025	09:43:20,923	60		201,10
			60	201,10
			60	201,10
16/07/2025	09:42:10,183	100		201,00
			100	201,00
			100	201,00
16/07/2025	09:41:42,568	190		201,20
			190	201,20
			190	201,20
16/07/2025	09:41:32,646	60		200,80
			60	200,80
			60	200,80
16/07/2025	09:39:11,503	5		200,90
			5	200,90
			5	200,90
16/07/2025	09:36:27,005	25		200,70
			25	200,70
			25	200,70
16/07/2025	09:35:14,468	11		200,60
			11	200,60
			11	200,60
16/07/2025	09:35:13,521	70		200,60
			70	200,60
			70	200,60
16/07/2025	09:31:06,928	1		200,20
			1	200,20
			1	200,20
16/07/2025	09:27:31,626	100		199,95
			75	199,95
			100	199,95
			5	199,95
			20	199,95
16/07/2025	09:27:22,174	4		200,00
			4	200,00
			4	200,00
16/07/2025	09:27:21,884	99		200,00
			4	200,00
			5	200,00
			50	200,00
			10	200,00
			5	200,00
			99	200,00
			25	200,00
16/07/2025	09:27:12,432	540		200,00
			35	200,00
			14	200,00
			50	200,00
			30	200,00
			10	200,00
			100	200,00
			30	200,00
			100	200,00
			167	200,00
			8	200,00
			10	200,00
			6	200,00
			6	200,00
			100	200,00
			10	200,00
			70	200,00
			80	200,00
			25	200,00
			3	200,00
			10	200,00
			2	200,00
			5	200,00
			1	200,00
			98	200,00
			25	200,00
			5	200,00
			5	200,00
			25	200,00
			50	200,00
16/07/2025	09:27:12,405	5		200,00
			5	200,00
			2	200,00
			3	200,00
16/07/2025	09:26:54,297	10		200,10
			10	200,10
			10	200,10
16/07/2025	09:26:24,539	10		200,30
			10	200,30
			10	200,30
16/07/2025	09:26:01,500	50		200,10
			50	200,10
			50	200,10
16/07/2025	09:25:37,895	100		200,10
			100	200,10
			100	200,10
16/07/2025	09:22:40,964	100		200,60
			100	200,60
			100	200,60
16/07/2025	09:20:24,534	1 310		200,40
			1 310	200,40
			1 310	200,40
16/07/2025	09:19:52,021	60		200,40
			60	200,40
			60	200,40
16/07/2025	09:19:23,982	100		200,30
			100	200,30
			100	200,30
16/07/2025	09:18:56,875	25		200,30
			25	200,30
			25	200,30
16/07/2025	09:18:45,031	100		200,30
			100	200,30
			100	200,30
16/07/2025	09:17:50,601	1		200,40
			1	200,40
			1	200,40
16/07/2025	09:16:11,921	1		200,50
			1	200,50
			1	200,50
16/07/2025	09:15:33,118	9		200,70
			9	200,70
			9	200,70
16/07/2025	09:13:20,390	20		201,00
			20	201,00
			20	201,00
16/07/2025	09:12:34,835	1		201,10
			1	201,10
			1	201,10
16/07/2025	09:12:04,502	20		200,80
			20	200,80
			20	200,80
16/07/2025	09:11:34,004	12		200,80
			12	200,80
			12	200,80
16/07/2025	09:10:48,563	5		200,60
			5	200,60
			5	200,60
16/07/2025	09:07:45,230	25		200,40
			25	200,40
			25	200,40
16/07/2025	09:07:11,777	31		200,20
			31	200,20
			6	200,20
			25	200,20
16/07/2025	09:07:11,617	97		200,20
			97	200,20
			97	200,20
16/07/2025	09:07:00,335	160		200,20
			60	200,20
			100	200,20
			160	200,20
16/07/2025	09:07:00,243	5		200,20
			5	200,20
			5	200,20
16/07/2025	09:05:57,739	100		200,50
			20	200,50
			25	200,50
			55	200,50
			100	200,50
16/07/2025	09:05:08,329	5		200,80
			5	200,80
			5	200,80
16/07/2025	09:03:46,026	50		200,60
			50	200,60
			50	200,60
16/07/2025	09:03:45,901	9		200,80
			5	200,80
			9	200,80
			4	200,80
16/07/2025	08:48:40,116	5		201,70
			5	201,70
			5	201,70
16/07/2025	08:41:24,774	10		201,70
			10	201,70
			10	201,70
16/07/2025	08:30:47,750	4		201,70
			4	201,70
			4	201,70
16/07/2025	08:29:14,179	1		201,10
			1	201,10
			1	201,10
16/07/2025	08:25:20,268	2		201,60
			2	201,60
			2	201,60
16/07/2025	08:20:53,804	4		201,10
			4	201,10
			4	201,10
16/07/2025	08:19:15,554	1		201,10
			1	201,10
			1	201,10
16/07/2025	08:18:56,922	5		201,60
			5	201,60
			5	201,60
16/07/2025	08:13:37,440	15		201,10
			15	201,10
			15	201,10
16/07/2025	08:11:54,224	60		201,40
			43	201,40
			60	201,40
			17	201,40
16/07/2025	08:11:14,125	4		201,10
			4	201,10
			4	201,10
16/07/2025	08:10:46,370	54		201,60
			54	201,60
			54	201,60
16/07/2025	08:04:40,545	2		201,10
			2	201,10
			2	201,10
16/07/2025	08:01:50,770	166		201,70
			46	201,70
			166	201,70
			120	201,70
16/07/2025	08:01:21,468	60		201,80
			60	201,80
			60	201,80
16/07/2025	08:00:22,870	70		201,90
			39	201,90
			19	201,90
			70	201,90
			12	201,90
16/07/2025	08:00:06,783	50		201,50
			20	201,50
			30	201,50
			50	201,50
16/07/2025	08:00:06,361	14		201,50
			14	201,50
			14	201,50
16/07/2025	07:58:02,926	29		201,20
			10	201,20
			5	201,20
			14	201,20
			29	201,20
16/07/2025	07:38:36,199	12		201,70
			12	201,70
			12	201,70
16/07/2025	07:33:26,564	81		201,90
			5	201,90
			60	201,90
			81	201,90
			3	201,90
			13	201,90
16/07/2025	07:30:07,055	60		202,20
			60	202,20
			60	202,20
16/07/2025	07:30:06,489	121		202,20
			20	202,20
			10	202,20
			39	202,20
			1	202,20
			100	202,20
			20	202,20
			20	202,20
			10	202,20
			22	202,20

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

DroneShield Limited Achat: 2,105 / Vente: 2,13
Volume: 17 497 115
-6,64%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
16/07/2025 @ 14:50:12

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)