Heidelberg Materials AG
- Information
- Last
- Buy
- Sell
158
140
93.26
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
25/04/2024 | 21:50:57.049 | 15 | 93.26 | |
15 | 93.26 | |||
15 | 93.26 | |||
25/04/2024 | 20:51:43.771 | 5 | 92.94 | |
5 | 92.94 | |||
5 | 92.94 | |||
25/04/2024 | 20:15:09.793 | 26 | 93.36 | |
26 | 93.36 | |||
26 | 93.36 | |||
25/04/2024 | 19:54:33.704 | 3 | 93.36 | |
3 | 93.36 | |||
3 | 93.36 | |||
25/04/2024 | 19:34:26.429 | 4 | 93.18 | |
4 | 93.18 | |||
4 | 93.18 | |||
25/04/2024 | 19:16:39.084 | 20 | 92.84 | |
20 | 92.84 | |||
20 | 92.84 | |||
25/04/2024 | 17:40:35.015 | 30 | 93.22 | |
30 | 93.22 | |||
30 | 93.22 | |||
25/04/2024 | 17:40:14.871 | 80 | 92.94 | |
80 | 92.94 | |||
80 | 92.94 | |||
25/04/2024 | 17:19:42.339 | 17 | 93.24 | |
17 | 93.24 | |||
17 | 93.24 | |||
25/04/2024 | 16:37:50.075 | 15 | 92.96 | |
15 | 92.96 | |||
15 | 92.96 | |||
25/04/2024 | 16:02:20.125 | 70 | 92.24 | |
70 | 92.24 | |||
70 | 92.24 | |||
25/04/2024 | 16:01:54.713 | 170 | 92.24 | |
170 | 92.24 | |||
170 | 92.24 | |||
25/04/2024 | 16:00:41.285 | 40 | 92.16 | |
40 | 92.16 | |||
40 | 92.16 | |||
25/04/2024 | 15:52:26.437 | 37 | 92.12 | |
37 | 92.12 | |||
37 | 92.12 | |||
25/04/2024 | 15:52:21.674 | 170 | 92.12 | |
170 | 92.12 | |||
170 | 92.12 | |||
25/04/2024 | 15:41:43.906 | 50 | 92.04 | |
50 | 92.04 | |||
50 | 92.04 | |||
25/04/2024 | 15:40:32.119 | 90 | 92.04 | |
90 | 92.04 | |||
90 | 92.04 | |||
25/04/2024 | 15:37:16.060 | 100 | 92.04 | |
100 | 92.04 | |||
100 | 92.04 | |||
25/04/2024 | 15:29:16.749 | 170 | 92.36 | |
170 | 92.36 | |||
170 | 92.36 | |||
25/04/2024 | 15:08:54.055 | 113 | 91.98 | |
109 | 91.98 | |||
113 | 91.98 | |||
4 | 91.98 | |||
25/04/2024 | 14:59:18.405 | 199 | 92.14 | |
199 | 92.14 | |||
199 | 92.14 | |||
25/04/2024 | 14:55:55.733 | 170 | 92.12 | |
170 | 92.12 | |||
170 | 92.12 | |||
25/04/2024 | 14:53:58.739 | 50 | 92.10 | |
50 | 92.10 | |||
50 | 92.10 | |||
25/04/2024 | 14:53:48.617 | 4 | 92.18 | |
4 | 92.18 | |||
4 | 92.18 | |||
25/04/2024 | 14:52:46.955 | 330 | 92.22 | |
330 | 92.22 | |||
330 | 92.22 | |||
25/04/2024 | 14:52:38.861 | 9 | 92.22 | |
9 | 92.22 | |||
9 | 92.22 | |||
25/04/2024 | 14:50:56.822 | 120 | 92.28 | |
120 | 92.28 | |||
120 | 92.28 | |||
25/04/2024 | 14:50:33.647 | 120 | 92.30 | |
120 | 92.30 | |||
120 | 92.30 | |||
25/04/2024 | 14:50:28.752 | 170 | 92.30 | |
170 | 92.30 | |||
170 | 92.30 | |||
25/04/2024 | 14:49:33.583 | 310 | 92.30 | |
310 | 92.30 | |||
310 | 92.30 | |||
25/04/2024 | 14:43:06.936 | 12 | 92.40 | |
12 | 92.40 | |||
12 | 92.40 | |||
25/04/2024 | 14:41:55.825 | 50 | 92.52 | |
50 | 92.52 | |||
50 | 92.52 | |||
25/04/2024 | 14:41:41.605 | 20 | 92.48 | |
20 | 92.48 | |||
20 | 92.48 | |||
25/04/2024 | 14:41:41.466 | 30 | 92.50 | |
30 | 92.50 | |||
30 | 92.50 | |||
25/04/2024 | 14:37:07.267 | 2 | 92.72 | |
2 | 92.72 | |||
2 | 92.72 | |||
25/04/2024 | 14:20:15.569 | 10 | 93.02 | |
10 | 93.02 | |||
10 | 93.02 | |||
25/04/2024 | 14:11:47.941 | 27 | 93.04 | |
27 | 93.04 | |||
27 | 93.04 | |||
25/04/2024 | 14:10:46.637 | 2 | 93.12 | |
2 | 93.12 | |||
2 | 93.12 | |||
25/04/2024 | 14:03:44.576 | 4 | 93.12 | |
4 | 93.12 | |||
4 | 93.12 | |||
25/04/2024 | 14:03:19.084 | 43 | 93.16 | |
43 | 93.16 | |||
43 | 93.16 | |||
25/04/2024 | 13:38:39.218 | 50 | 93.04 | |
50 | 93.04 | |||
50 | 93.04 | |||
25/04/2024 | 13:38:30.596 | 80 | 93.02 | |
80 | 93.02 | |||
80 | 93.02 | |||
25/04/2024 | 13:33:29.894 | 50 | 93.06 | |
50 | 93.06 | |||
50 | 93.06 | |||
25/04/2024 | 13:22:12.150 | 4 | 93.06 | |
4 | 93.06 | |||
4 | 93.06 | |||
25/04/2024 | 13:17:47.544 | 255 | 93.10 | |
255 | 93.10 | |||
255 | 93.10 | |||
25/04/2024 | 13:17:43.943 | 170 | 93.12 | |
170 | 93.12 | |||
170 | 93.12 | |||
25/04/2024 | 13:17:26.331 | 170 | 93.12 | |
170 | 93.12 | |||
170 | 93.12 | |||
25/04/2024 | 13:16:23.040 | 210 | 93.12 | |
210 | 93.12 | |||
210 | 93.12 | |||
25/04/2024 | 13:09:20.732 | 25 | 92.86 | |
25 | 92.86 | |||
25 | 92.86 | |||
25/04/2024 | 12:57:27.184 | 110 | 92.80 | |
110 | 92.80 | |||
110 | 92.80 | |||
25/04/2024 | 12:56:19.587 | 2 | 92.82 | |
2 | 92.82 | |||
2 | 92.82 | |||
25/04/2024 | 12:55:47.419 | 1 | 92.90 | |
1 | 92.90 | |||
1 | 92.90 | |||
25/04/2024 | 12:45:45.937 | 2 | 93.28 | |
2 | 93.28 | |||
2 | 93.28 | |||
25/04/2024 | 12:39:39.417 | 170 | 93.36 | |
170 | 93.36 | |||
170 | 93.36 | |||
25/04/2024 | 12:37:56.518 | 1 | 93.30 | |
1 | 93.30 | |||
1 | 93.30 | |||
25/04/2024 | 12:35:57.297 | 20 | 93.22 | |
20 | 93.22 | |||
20 | 93.22 | |||
25/04/2024 | 12:23:05.704 | 3 | 93.18 | |
3 | 93.18 | |||
3 | 93.18 | |||
25/04/2024 | 12:12:12.840 | 45 | 93.42 | |
45 | 93.42 | |||
45 | 93.42 | |||
25/04/2024 | 12:07:23.294 | 255 | 93.36 | |
255 | 93.36 | |||
255 | 93.36 | |||
25/04/2024 | 11:57:45.712 | 13 | 93.36 | |
13 | 93.36 | |||
13 | 93.36 | |||
25/04/2024 | 11:53:18.773 | 45 | 93.38 | |
45 | 93.38 | |||
45 | 93.38 | |||
25/04/2024 | 11:53:09.077 | 180 | 93.46 | |
180 | 93.46 | |||
180 | 93.46 | |||
25/04/2024 | 11:43:35.287 | 4 | 93.42 | |
4 | 93.42 | |||
4 | 93.42 | |||
25/04/2024 | 11:33:19.384 | 7 | 93.34 | |
7 | 93.34 | |||
7 | 93.34 | |||
25/04/2024 | 11:31:50.094 | 60 | 93.40 | |
60 | 93.40 | |||
60 | 93.40 | |||
25/04/2024 | 11:20:30.357 | 5 | 93.60 | |
5 | 93.60 | |||
5 | 93.60 | |||
25/04/2024 | 11:14:52.485 | 64 | 93.62 | |
64 | 93.62 | |||
64 | 93.62 | |||
25/04/2024 | 11:13:12.654 | 110 | 93.58 | |
110 | 93.58 | |||
110 | 93.58 | |||
25/04/2024 | 11:12:51.434 | 20 | 93.62 | |
20 | 93.62 | |||
20 | 93.62 | |||
25/04/2024 | 11:10:17.182 | 50 | 93.64 | |
50 | 93.64 | |||
50 | 93.64 | |||
25/04/2024 | 10:55:41.548 | 2 | 93.80 | |
2 | 93.80 | |||
2 | 93.80 | |||
25/04/2024 | 10:51:44.373 | 100 | 93.70 | |
100 | 93.70 | |||
100 | 93.70 | |||
25/04/2024 | 10:47:22.587 | 10 | 93.70 | |
10 | 93.70 | |||
10 | 93.70 | |||
25/04/2024 | 10:27:28.018 | 15 | 93.56 | |
15 | 93.56 | |||
15 | 93.56 | |||
25/04/2024 | 10:16:42.589 | 80 | 93.48 | |
80 | 93.48 | |||
80 | 93.48 | |||
25/04/2024 | 10:03:09.061 | 30 | 93.66 | |
30 | 93.66 | |||
30 | 93.66 | |||
25/04/2024 | 09:54:02.019 | 50 | 93.74 | |
50 | 93.74 | |||
50 | 93.74 | |||
25/04/2024 | 09:53:00.183 | 102 | 93.82 | |
102 | 93.82 | |||
102 | 93.82 | |||
25/04/2024 | 09:47:12.985 | 170 | 93.72 | |
170 | 93.72 | |||
170 | 93.72 | |||
25/04/2024 | 09:38:53.810 | 31 | 93.46 | |
31 | 93.46 | |||
31 | 93.46 | |||
25/04/2024 | 09:32:41.854 | 2 | 93.66 | |
2 | 93.66 | |||
2 | 93.66 | |||
25/04/2024 | 09:30:14.995 | 2 | 93.54 | |
2 | 93.54 | |||
2 | 93.54 | |||
25/04/2024 | 09:23:07.677 | 50 | 93.00 | |
50 | 93.00 | |||
50 | 93.00 | |||
25/04/2024 | 09:22:35.740 | 167 | 92.70 | |
167 | 92.70 | |||
167 | 92.70 | |||
25/04/2024 | 09:21:06.986 | 10 | 92.80 | |
10 | 92.80 | |||
10 | 92.80 | |||
25/04/2024 | 09:21:06.850 | 30 | 92.90 | |
30 | 92.90 | |||
30 | 92.90 | |||
25/04/2024 | 09:21:06.480 | 15 | 92.94 | |
15 | 92.94 | |||
15 | 92.94 | |||
25/04/2024 | 09:18:43.546 | 50 | 92.92 | |
50 | 92.92 | |||
50 | 92.92 | |||
25/04/2024 | 09:18:36.110 | 300 | 93.00 | |
300 | 93.00 | |||
300 | 93.00 | |||
25/04/2024 | 09:14:21.151 | 5 | 93.10 | |
5 | 93.10 | |||
5 | 93.10 | |||
25/04/2024 | 09:10:58.818 | 7 | 93.40 | |
7 | 93.40 | |||
7 | 93.40 | |||
25/04/2024 | 09:08:29.409 | 50 | 93.60 | |
50 | 93.60 | |||
50 | 93.60 | |||
25/04/2024 | 09:07:01.235 | 2 | 93.78 | |
2 | 93.78 | |||
2 | 93.78 | |||
25/04/2024 | 09:01:04.635 | 25 | 93.58 | |
25 | 93.58 | |||
25 | 93.58 | |||
25/04/2024 | 08:56:03.239 | 95 | 94.60 | |
95 | 94.60 | |||
95 | 94.60 | |||
25/04/2024 | 08:54:15.206 | 1 | 94.80 | |
1 | 94.80 | |||
1 | 94.80 | |||
25/04/2024 | 08:52:20.693 | 25 | 94.80 | |
25 | 94.80 | |||
25 | 94.80 | |||
25/04/2024 | 08:51:05.533 | 50 | 94.40 | |
50 | 94.40 | |||
50 | 94.40 | |||
25/04/2024 | 08:51:00.839 | 50 | 94.46 | |
50 | 94.46 | |||
50 | 94.46 | |||
25/04/2024 | 08:36:58.997 | 195 | 94.58 | |
50 | 94.58 | |||
195 | 94.58 | |||
145 | 94.58 | |||
25/04/2024 | 08:36:09.406 | 25 | 94.58 | |
25 | 94.58 | |||
25 | 94.58 | |||
25/04/2024 | 08:35:51.483 | 50 | 94.34 | |
50 | 94.34 | |||
50 | 94.34 | |||
25/04/2024 | 08:33:30.270 | 42 | 94.58 | |
42 | 94.58 | |||
42 | 94.58 | |||
25/04/2024 | 08:31:54.022 | 300 | 94.34 | |
9 | 94.34 | |||
291 | 94.34 | |||
300 | 94.34 | |||
25/04/2024 | 08:31:44.429 | 250 | 94.32 | |
250 | 94.32 | |||
250 | 94.32 | |||
25/04/2024 | 08:30:45.564 | 600 | 94.22 | |
100 | 94.22 | |||
500 | 94.22 | |||
600 | 94.22 | |||
25/04/2024 | 08:28:47.626 | 250 | 94.08 | |
250 | 94.08 | |||
250 | 94.08 | |||
25/04/2024 | 08:28:46.629 | 250 | 94.08 | |
250 | 94.08 | |||
250 | 94.08 | |||
25/04/2024 | 08:28:45.550 | 200 | 93.80 | |
200 | 93.80 | |||
200 | 93.80 | |||
25/04/2024 | 08:28:25.243 | 200 | 93.80 | |
200 | 93.80 | |||
200 | 93.80 | |||
25/04/2024 | 08:28:17.697 | 250 | 94.08 | |
250 | 94.08 | |||
250 | 94.08 | |||
25/04/2024 | 08:27:59.614 | 500 | 94.00 | |
298 | 94.00 | |||
2 | 94.00 | |||
500 | 94.00 | |||
200 | 94.00 | |||
25/04/2024 | 08:27:46.502 | 250 | 93.86 | |
250 | 93.86 | |||
250 | 93.86 | |||
25/04/2024 | 08:27:42.392 | 250 | 93.76 | |
250 | 93.76 | |||
250 | 93.76 | |||
25/04/2024 | 08:27:37.901 | 170 | 93.76 | |
170 | 93.76 | |||
170 | 93.76 | |||
25/04/2024 | 08:27:33.471 | 200 | 93.60 | |
200 | 93.60 | |||
200 | 93.60 | |||
25/04/2024 | 08:27:21.949 | 170 | 93.78 | |
170 | 93.78 | |||
170 | 93.78 | |||
25/04/2024 | 08:27:06.761 | 200 | 93.62 | |
200 | 93.62 | |||
200 | 93.62 | |||
25/04/2024 | 08:27:00.060 | 170 | 93.80 | |
30 | 93.80 | |||
170 | 93.80 | |||
140 | 93.80 | |||
25/04/2024 | 08:25:25.436 | 100 | 93.56 | |
100 | 93.56 | |||
100 | 93.56 | |||
25/04/2024 | 08:16:47.435 | 70 | 93.66 | |
70 | 93.66 | |||
70 | 93.66 | |||
25/04/2024 | 08:16:31.690 | 160 | 93.66 | |
160 | 93.66 | |||
160 | 93.66 | |||
25/04/2024 | 08:11:33.112 | 600 | 93.64 | |
136 | 93.64 | |||
464 | 93.64 | |||
200 | 93.64 | |||
200 | 93.64 | |||
200 | 93.64 | |||
25/04/2024 | 08:10:58.327 | 136 | 93.54 | |
136 | 93.54 | |||
136 | 93.54 | |||
25/04/2024 | 08:10:38.028 | 136 | 93.52 | |
136 | 93.52 | |||
136 | 93.52 | |||
25/04/2024 | 08:10:25.181 | 200 | 93.64 | |
200 | 93.64 | |||
200 | 93.64 | |||
25/04/2024 | 08:10:17.684 | 88 | 93.66 | |
88 | 93.66 | |||
88 | 93.66 | |||
25/04/2024 | 08:10:16.356 | 72 | 93.66 | |
72 | 93.66 | |||
72 | 93.66 | |||
25/04/2024 | 08:09:57.342 | 136 | 93.46 | |
136 | 93.46 | |||
136 | 93.46 | |||
25/04/2024 | 08:09:53.843 | 200 | 93.64 | |
200 | 93.64 | |||
200 | 93.64 | |||
25/04/2024 | 08:09:30.256 | 136 | 93.66 | |
136 | 93.66 | |||
136 | 93.66 | |||
25/04/2024 | 08:09:05.388 | 136 | 93.52 | |
30 | 93.52 | |||
106 | 93.52 | |||
136 | 93.52 | |||
25/04/2024 | 08:09:04.970 | 80 | 93.78 | |
80 | 93.78 | |||
80 | 93.78 | |||
25/04/2024 | 08:08:45.632 | 170 | 93.64 | |
170 | 93.64 | |||
170 | 93.64 | |||
25/04/2024 | 08:08:41.509 | 200 | 93.54 | |
165 | 93.54 | |||
35 | 93.54 | |||
200 | 93.54 | |||
25/04/2024 | 08:08:38.974 | 30 | 93.54 | |
30 | 93.54 | |||
30 | 93.54 | |||
25/04/2024 | 08:08:27.156 | 170 | 93.54 | |
170 | 93.54 | |||
170 | 93.54 | |||
25/04/2024 | 08:01:53.790 | 3 | 93.22 | |
3 | 93.22 | |||
3 | 93.22 | |||
25/04/2024 | 08:01:10.257 | 136 | 93.34 | |
130 | 93.34 | |||
6 | 93.34 | |||
136 | 93.34 | |||
25/04/2024 | 08:00:00.682 | 240 | 93.60 | |
1 | 93.60 | |||
233 | 93.60 | |||
3 | 93.60 | |||
200 | 93.60 | |||
3 | 93.60 | |||
20 | 93.60 | |||
20 | 93.60 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
25/04/2024 @ 22:00:00
Last Update:
25/04/2024 @ 22:00:00