Heidelberg Materials AG
- Information
- letzte Umsätze
- kaufen
- verkaufen
159
130
93,32
Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
---|---|---|---|---|
18.04.2024 | 14:02:13,283 | 50 | 93,32 | |
50 | 93,32 | |||
50 | 93,32 | |||
18.04.2024 | 13:54:53,762 | 57 | 93,40 | |
57 | 93,40 | |||
57 | 93,40 | |||
18.04.2024 | 13:49:05,517 | 115 | 93,38 | |
115 | 93,38 | |||
115 | 93,38 | |||
18.04.2024 | 13:48:51,088 | 11 | 93,38 | |
11 | 93,38 | |||
11 | 93,38 | |||
18.04.2024 | 13:31:40,523 | 100 | 93,20 | |
100 | 93,20 | |||
100 | 93,20 | |||
18.04.2024 | 13:24:17,769 | 10 | 93,24 | |
10 | 93,24 | |||
10 | 93,24 | |||
18.04.2024 | 13:22:47,456 | 3 | 93,28 | |
3 | 93,28 | |||
3 | 93,28 | |||
18.04.2024 | 13:17:58,404 | 50 | 93,24 | |
50 | 93,24 | |||
50 | 93,24 | |||
18.04.2024 | 13:16:33,629 | 12 | 93,28 | |
12 | 93,28 | |||
12 | 93,28 | |||
18.04.2024 | 13:14:37,246 | 94 | 93,36 | |
94 | 93,36 | |||
94 | 93,36 | |||
18.04.2024 | 13:04:55,500 | 47 | 93,22 | |
47 | 93,22 | |||
47 | 93,22 | |||
18.04.2024 | 13:04:06,559 | 2 | 93,18 | |
2 | 93,18 | |||
2 | 93,18 | |||
18.04.2024 | 13:02:15,053 | 210 | 93,10 | |
210 | 93,10 | |||
210 | 93,10 | |||
18.04.2024 | 13:02:09,463 | 170 | 93,12 | |
170 | 93,12 | |||
170 | 93,12 | |||
18.04.2024 | 12:54:35,456 | 40 | 93,08 | |
40 | 93,08 | |||
40 | 93,08 | |||
18.04.2024 | 12:51:23,830 | 1 | 93,10 | |
1 | 93,10 | |||
1 | 93,10 | |||
18.04.2024 | 12:51:09,523 | 1 | 93,02 | |
1 | 93,02 | |||
1 | 93,02 | |||
18.04.2024 | 12:50:48,024 | 198 | 93,00 | |
13 | 93,00 | |||
30 | 93,00 | |||
185 | 93,00 | |||
20 | 93,00 | |||
103 | 93,00 | |||
20 | 93,00 | |||
25 | 93,00 | |||
18.04.2024 | 12:50:47,892 | 10 | 93,00 | |
10 | 93,00 | |||
10 | 93,00 | |||
18.04.2024 | 12:50:47,757 | 30 | 93,04 | |
30 | 93,04 | |||
30 | 93,04 | |||
18.04.2024 | 12:49:58,040 | 3 | 93,06 | |
3 | 93,06 | |||
3 | 93,06 | |||
18.04.2024 | 12:49:20,496 | 3 | 93,10 | |
3 | 93,10 | |||
3 | 93,10 | |||
18.04.2024 | 12:49:20,112 | 21 | 93,10 | |
1 | 93,10 | |||
21 | 93,10 | |||
20 | 93,10 | |||
18.04.2024 | 12:49:20,004 | 100 | 93,10 | |
100 | 93,10 | |||
100 | 93,10 | |||
18.04.2024 | 12:48:05,657 | 12 | 93,08 | |
12 | 93,08 | |||
12 | 93,08 | |||
18.04.2024 | 12:48:05,576 | 52 | 93,08 | |
52 | 93,08 | |||
52 | 93,08 | |||
18.04.2024 | 12:48:05,238 | 25 | 93,16 | |
25 | 93,16 | |||
25 | 93,16 | |||
18.04.2024 | 12:47:30,425 | 4 | 93,30 | |
4 | 93,30 | |||
4 | 93,30 | |||
18.04.2024 | 12:43:12,595 | 4 | 93,22 | |
4 | 93,22 | |||
4 | 93,22 | |||
18.04.2024 | 12:42:37,168 | 20 | 93,22 | |
20 | 93,22 | |||
20 | 93,22 | |||
18.04.2024 | 12:42:32,731 | 9 | 93,22 | |
9 | 93,22 | |||
9 | 93,22 | |||
18.04.2024 | 12:42:32,194 | 100 | 93,22 | |
100 | 93,22 | |||
100 | 93,22 | |||
18.04.2024 | 12:42:32,119 | 12 | 93,22 | |
12 | 93,22 | |||
12 | 93,22 | |||
18.04.2024 | 12:40:23,605 | 3 | 93,40 | |
3 | 93,40 | |||
3 | 93,40 | |||
18.04.2024 | 12:39:42,953 | 1 | 93,44 | |
1 | 93,44 | |||
1 | 93,44 | |||
18.04.2024 | 12:35:05,539 | 29 | 93,52 | |
29 | 93,52 | |||
29 | 93,52 | |||
18.04.2024 | 12:34:43,227 | 13 | 93,56 | |
13 | 93,56 | |||
13 | 93,56 | |||
18.04.2024 | 12:32:14,945 | 10 | 93,60 | |
10 | 93,60 | |||
10 | 93,60 | |||
18.04.2024 | 12:25:44,784 | 17 | 93,70 | |
17 | 93,70 | |||
17 | 93,70 | |||
18.04.2024 | 12:13:33,777 | 35 | 93,50 | |
35 | 93,50 | |||
35 | 93,50 | |||
18.04.2024 | 12:13:21,692 | 60 | 93,50 | |
60 | 93,50 | |||
60 | 93,50 | |||
18.04.2024 | 12:09:04,615 | 40 | 93,72 | |
40 | 93,72 | |||
40 | 93,72 | |||
18.04.2024 | 12:08:58,494 | 280 | 93,66 | |
280 | 93,66 | |||
280 | 93,66 | |||
18.04.2024 | 12:03:43,567 | 105 | 93,78 | |
105 | 93,78 | |||
105 | 93,78 | |||
18.04.2024 | 12:03:36,977 | 160 | 93,78 | |
160 | 93,78 | |||
160 | 93,78 | |||
18.04.2024 | 12:02:17,154 | 150 | 93,50 | |
150 | 93,50 | |||
150 | 93,50 | |||
18.04.2024 | 12:01:17,867 | 6 | 93,60 | |
6 | 93,60 | |||
6 | 93,60 | |||
18.04.2024 | 12:00:58,896 | 170 | 93,70 | |
170 | 93,70 | |||
170 | 93,70 | |||
18.04.2024 | 11:58:56,139 | 85 | 93,70 | |
85 | 93,70 | |||
85 | 93,70 | |||
18.04.2024 | 11:51:43,325 | 130 | 93,92 | |
130 | 93,92 | |||
130 | 93,92 | |||
18.04.2024 | 11:50:33,515 | 30 | 93,90 | |
30 | 93,90 | |||
30 | 93,90 | |||
18.04.2024 | 11:50:26,480 | 3 | 93,90 | |
3 | 93,90 | |||
3 | 93,90 | |||
18.04.2024 | 11:49:17,742 | 20 | 93,96 | |
20 | 93,96 | |||
20 | 93,96 | |||
18.04.2024 | 11:46:20,379 | 100 | 93,86 | |
100 | 93,86 | |||
100 | 93,86 | |||
18.04.2024 | 11:44:41,524 | 2 | 93,72 | |
2 | 93,72 | |||
2 | 93,72 | |||
18.04.2024 | 11:33:07,883 | 200 | 93,70 | |
200 | 93,70 | |||
200 | 93,70 | |||
18.04.2024 | 11:32:51,625 | 70 | 93,64 | |
70 | 93,64 | |||
70 | 93,64 | |||
18.04.2024 | 11:31:31,100 | 170 | 93,40 | |
170 | 93,40 | |||
170 | 93,40 | |||
18.04.2024 | 11:30:34,398 | 100 | 93,42 | |
100 | 93,42 | |||
100 | 93,42 | |||
18.04.2024 | 11:30:14,290 | 56 | 93,34 | |
6 | 93,34 | |||
56 | 93,34 | |||
50 | 93,34 | |||
18.04.2024 | 11:30:14,110 | 222 | 93,34 | |
222 | 93,34 | |||
101 | 93,34 | |||
121 | 93,34 | |||
18.04.2024 | 11:30:06,923 | 220 | 93,48 | |
50 | 93,48 | |||
80 | 93,48 | |||
140 | 93,48 | |||
170 | 93,48 | |||
18.04.2024 | 11:30:06,859 | 35 | 93,48 | |
35 | 93,48 | |||
35 | 93,48 | |||
18.04.2024 | 11:28:12,867 | 40 | 93,58 | |
40 | 93,58 | |||
40 | 93,58 | |||
18.04.2024 | 11:25:05,303 | 7 | 93,52 | |
7 | 93,52 | |||
7 | 93,52 | |||
18.04.2024 | 11:24:34,838 | 2 | 93,66 | |
2 | 93,66 | |||
2 | 93,66 | |||
18.04.2024 | 11:22:12,904 | 22 | 93,64 | |
10 | 93,64 | |||
22 | 93,64 | |||
12 | 93,64 | |||
18.04.2024 | 11:22:12,738 | 21 | 93,64 | |
21 | 93,64 | |||
21 | 93,64 | |||
18.04.2024 | 11:20:15,103 | 115 | 93,98 | |
115 | 93,98 | |||
115 | 93,98 | |||
18.04.2024 | 11:20:14,974 | 285 | 93,98 | |
230 | 93,98 | |||
55 | 93,98 | |||
285 | 93,98 | |||
18.04.2024 | 11:20:14,849 | 105 | 94,00 | |
50 | 94,00 | |||
30 | 94,00 | |||
25 | 94,00 | |||
105 | 94,00 | |||
18.04.2024 | 11:16:50,192 | 1 | 94,18 | |
1 | 94,18 | |||
1 | 94,18 | |||
18.04.2024 | 11:15:26,621 | 35 | 94,14 | |
35 | 94,14 | |||
35 | 94,14 | |||
18.04.2024 | 11:13:33,155 | 25 | 94,24 | |
25 | 94,24 | |||
25 | 94,24 | |||
18.04.2024 | 11:13:12,125 | 3 | 94,28 | |
3 | 94,28 | |||
3 | 94,28 | |||
18.04.2024 | 11:13:06,354 | 6 | 94,36 | |
6 | 94,36 | |||
6 | 94,36 | |||
18.04.2024 | 11:13:05,163 | 20 | 94,34 | |
20 | 94,34 | |||
20 | 94,34 | |||
18.04.2024 | 11:13:03,211 | 160 | 94,34 | |
160 | 94,34 | |||
160 | 94,34 | |||
18.04.2024 | 11:12:38,186 | 320 | 94,36 | |
320 | 94,36 | |||
320 | 94,36 | |||
18.04.2024 | 10:59:54,265 | 100 | 94,68 | |
100 | 94,68 | |||
100 | 94,68 | |||
18.04.2024 | 10:55:43,452 | 22 | 94,68 | |
22 | 94,68 | |||
22 | 94,68 | |||
18.04.2024 | 10:55:38,925 | 25 | 94,68 | |
25 | 94,68 | |||
25 | 94,68 | |||
18.04.2024 | 10:48:55,049 | 2 | 94,86 | |
2 | 94,86 | |||
2 | 94,86 | |||
18.04.2024 | 10:46:38,488 | 37 | 94,86 | |
37 | 94,86 | |||
37 | 94,86 | |||
18.04.2024 | 10:46:10,753 | 20 | 94,88 | |
20 | 94,88 | |||
20 | 94,88 | |||
18.04.2024 | 10:45:21,423 | 54 | 94,92 | |
54 | 94,92 | |||
54 | 94,92 | |||
18.04.2024 | 10:39:32,628 | 30 | 95,04 | |
30 | 95,04 | |||
30 | 95,04 | |||
18.04.2024 | 10:33:42,176 | 20 | 95,20 | |
20 | 95,20 | |||
20 | 95,20 | |||
18.04.2024 | 10:28:10,752 | 3 | 94,90 | |
3 | 94,90 | |||
3 | 94,90 | |||
18.04.2024 | 10:26:34,827 | 75 | 94,92 | |
75 | 94,92 | |||
75 | 94,92 | |||
18.04.2024 | 10:21:08,634 | 33 | 94,78 | |
33 | 94,78 | |||
33 | 94,78 | |||
18.04.2024 | 10:20:31,640 | 15 | 94,78 | |
15 | 94,78 | |||
15 | 94,78 | |||
18.04.2024 | 10:18:44,607 | 10 | 94,92 | |
10 | 94,92 | |||
10 | 94,92 | |||
18.04.2024 | 10:05:37,831 | 150 | 94,94 | |
150 | 94,94 | |||
150 | 94,94 | |||
18.04.2024 | 10:05:19,044 | 5 | 94,94 | |
5 | 94,94 | |||
5 | 94,94 | |||
18.04.2024 | 10:01:47,497 | 1 | 94,82 | |
1 | 94,82 | |||
1 | 94,82 | |||
18.04.2024 | 10:01:28,062 | 40 | 94,90 | |
40 | 94,90 | |||
40 | 94,90 | |||
18.04.2024 | 10:00:10,678 | 100 | 94,76 | |
100 | 94,76 | |||
100 | 94,76 | |||
18.04.2024 | 09:58:25,672 | 158 | 94,74 | |
158 | 94,74 | |||
158 | 94,74 | |||
18.04.2024 | 09:47:16,080 | 160 | 94,38 | |
160 | 94,38 | |||
160 | 94,38 | |||
18.04.2024 | 09:44:58,389 | 53 | 94,48 | |
53 | 94,48 | |||
53 | 94,48 | |||
18.04.2024 | 09:44:10,315 | 160 | 94,48 | |
160 | 94,48 | |||
160 | 94,48 | |||
18.04.2024 | 09:41:38,191 | 20 | 94,50 | |
20 | 94,50 | |||
20 | 94,50 | |||
18.04.2024 | 09:30:57,148 | 4 | 94,54 | |
4 | 94,54 | |||
4 | 94,54 | |||
18.04.2024 | 09:30:16,401 | 159 | 94,56 | |
159 | 94,56 | |||
159 | 94,56 | |||
18.04.2024 | 09:28:09,422 | 20 | 94,50 | |
20 | 94,50 | |||
20 | 94,50 | |||
18.04.2024 | 09:26:55,515 | 30 | 94,68 | |
30 | 94,68 | |||
30 | 94,68 | |||
18.04.2024 | 09:25:31,298 | 50 | 94,84 | |
50 | 94,84 | |||
50 | 94,84 | |||
18.04.2024 | 09:23:18,573 | 1 220 | 94,86 | |
27 | 94,86 | |||
6 | 94,86 | |||
20 | 94,86 | |||
100 | 94,86 | |||
100 | 94,86 | |||
1 000 | 94,86 | |||
859 | 94,86 | |||
290 | 94,86 | |||
15 | 94,86 | |||
10 | 94,86 | |||
13 | 94,86 | |||
18.04.2024 | 09:22:32,867 | 210 | 95,00 | |
210 | 95,00 | |||
210 | 95,00 | |||
18.04.2024 | 09:21:22,621 | 2 | 95,02 | |
2 | 95,02 | |||
2 | 95,02 | |||
18.04.2024 | 09:19:17,768 | 27 | 95,30 | |
27 | 95,30 | |||
27 | 95,30 | |||
18.04.2024 | 09:17:53,006 | 50 | 95,28 | |
50 | 95,28 | |||
50 | 95,28 | |||
18.04.2024 | 09:10:21,655 | 50 | 95,36 | |
50 | 95,36 | |||
50 | 95,36 | |||
18.04.2024 | 09:08:02,610 | 6 | 95,40 | |
6 | 95,40 | |||
6 | 95,40 | |||
18.04.2024 | 09:03:50,952 | 98 | 95,56 | |
98 | 95,56 | |||
98 | 95,56 | |||
18.04.2024 | 08:51:59,610 | 104 | 96,30 | |
104 | 96,30 | |||
104 | 96,30 | |||
18.04.2024 | 08:44:46,034 | 35 | 95,76 | |
35 | 95,76 | |||
35 | 95,76 | |||
18.04.2024 | 08:41:55,344 | 40 | 96,24 | |
35 | 96,24 | |||
5 | 96,24 | |||
40 | 96,24 | |||
18.04.2024 | 08:41:28,782 | 160 | 96,24 | |
160 | 96,24 | |||
160 | 96,24 | |||
18.04.2024 | 08:41:06,581 | 5 | 95,76 | |
5 | 95,76 | |||
5 | 95,76 | |||
18.04.2024 | 08:21:05,054 | 7 | 96,26 | |
7 | 96,26 | |||
7 | 96,26 | |||
18.04.2024 | 08:05:12,943 | 100 | 95,80 | |
100 | 95,80 | |||
98 | 95,80 | |||
2 | 95,80 | |||
18.04.2024 | 08:04:59,699 | 49 | 95,78 | |
49 | 95,78 | |||
49 | 95,78 | |||
18.04.2024 | 08:02:02,693 | 128 | 96,06 | |
128 | 96,06 | |||
128 | 96,06 | |||
18.04.2024 | 08:01:42,380 | 128 | 96,06 | |
100 | 96,06 | |||
128 | 96,06 | |||
28 | 96,06 | |||
18.04.2024 | 08:01:21,955 | 120 | 95,78 | |
70 | 95,78 | |||
120 | 95,78 | |||
50 | 95,78 | |||
18.04.2024 | 08:00:37,138 | 177 | 95,42 | |
177 | 95,42 | |||
127 | 95,42 | |||
50 | 95,42 | |||
18.04.2024 | 08:00:34,389 | 160 | 95,82 | |
160 | 95,82 | |||
160 | 95,82 | |||
18.04.2024 | 08:00:00,879 | 213 | 96,06 | |
163 | 96,06 | |||
160 | 96,06 | |||
50 | 96,06 | |||
53 | 96,06 |
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo 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 Wertpapierhandelsbank
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der Quontigo 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 Wertpapierhandelsbank
Kurse in EUR
Zeitangaben in CEST (UTC+2)
Top 5 Umsatz
Realtime Quotes
Letzte Aktualisierung:
18.04.2024 @ 14:11:19
Letzte Aktualisierung:
18.04.2024 @ 14:11:19