Heidelberg Materials AG
- Information
- Last
- Buy
- Sell
161
139
92.76
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
19/04/2024 | 21:27:48.149 | 136 | 92.76 | |
136 | 92.76 | |||
136 | 92.76 | |||
19/04/2024 | 21:27:46.780 | 136 | 92.76 | |
136 | 92.76 | |||
136 | 92.76 | |||
19/04/2024 | 21:27:45.455 | 30 | 92.48 | |
30 | 92.48 | |||
30 | 92.48 | |||
19/04/2024 | 21:27:45.313 | 330 | 92.48 | |
48 | 92.48 | |||
282 | 92.48 | |||
330 | 92.48 | |||
19/04/2024 | 21:27:38.724 | 200 | 92.68 | |
30 | 92.68 | |||
200 | 92.68 | |||
170 | 92.68 | |||
19/04/2024 | 21:25:00.749 | 170 | 92.92 | |
170 | 92.92 | |||
170 | 92.92 | |||
19/04/2024 | 21:20:04.422 | 37 | 92.96 | |
37 | 92.96 | |||
37 | 92.96 | |||
19/04/2024 | 21:12:22.318 | 3 | 93.20 | |
3 | 93.20 | |||
3 | 93.20 | |||
19/04/2024 | 21:02:41.741 | 100 | 92.88 | |
100 | 92.88 | |||
100 | 92.88 | |||
19/04/2024 | 20:55:47.756 | 15 | 92.88 | |
15 | 92.88 | |||
15 | 92.88 | |||
19/04/2024 | 20:40:09.042 | 150 | 93.00 | |
150 | 93.00 | |||
150 | 93.00 | |||
19/04/2024 | 20:30:19.193 | 75 | 93.00 | |
75 | 93.00 | |||
75 | 93.00 | |||
19/04/2024 | 20:29:43.027 | 75 | 93.10 | |
75 | 93.10 | |||
75 | 93.10 | |||
19/04/2024 | 20:22:32.374 | 14 | 92.92 | |
14 | 92.92 | |||
14 | 92.92 | |||
19/04/2024 | 19:56:24.799 | 43 | 93.10 | |
43 | 93.10 | |||
43 | 93.10 | |||
19/04/2024 | 19:24:34.013 | 2 | 93.30 | |
2 | 93.30 | |||
2 | 93.30 | |||
19/04/2024 | 19:10:06.689 | 80 | 93.06 | |
50 | 93.06 | |||
80 | 93.06 | |||
30 | 93.06 | |||
19/04/2024 | 18:58:21.774 | 1 | 93.24 | |
1 | 93.24 | |||
1 | 93.24 | |||
19/04/2024 | 18:50:42.748 | 20 | 92.92 | |
20 | 92.92 | |||
20 | 92.92 | |||
19/04/2024 | 18:29:18.797 | 33 | 92.80 | |
33 | 92.80 | |||
33 | 92.80 | |||
19/04/2024 | 18:17:08.899 | 100 | 92.90 | |
100 | 92.90 | |||
100 | 92.90 | |||
19/04/2024 | 18:15:23.923 | 40 | 92.88 | |
20 | 92.88 | |||
20 | 92.88 | |||
40 | 92.88 | |||
19/04/2024 | 18:14:53.849 | 50 | 93.12 | |
50 | 93.12 | |||
50 | 93.12 | |||
19/04/2024 | 18:03:55.256 | 33 | 93.28 | |
33 | 93.28 | |||
33 | 93.28 | |||
19/04/2024 | 17:57:15.549 | 1 | 93.32 | |
1 | 93.32 | |||
1 | 93.32 | |||
19/04/2024 | 17:36:49.661 | 480 | 93.16 | |
480 | 93.16 | |||
480 | 93.16 | |||
19/04/2024 | 17:35:23.646 | 170 | 93.18 | |
170 | 93.18 | |||
170 | 93.18 | |||
19/04/2024 | 17:23:44.757 | 35 | 93.34 | |
35 | 93.34 | |||
35 | 93.34 | |||
19/04/2024 | 17:01:25.633 | 5 | 93.40 | |
5 | 93.40 | |||
5 | 93.40 | |||
19/04/2024 | 16:44:46.044 | 44 | 93.54 | |
44 | 93.54 | |||
44 | 93.54 | |||
19/04/2024 | 16:35:52.842 | 7 | 93.56 | |
7 | 93.56 | |||
7 | 93.56 | |||
19/04/2024 | 16:30:24.259 | 65 | 93.52 | |
65 | 93.52 | |||
65 | 93.52 | |||
19/04/2024 | 16:08:53.857 | 90 | 94.02 | |
90 | 94.02 | |||
90 | 94.02 | |||
19/04/2024 | 16:08:52.435 | 140 | 94.08 | |
140 | 94.08 | |||
140 | 94.08 | |||
19/04/2024 | 16:08:46.641 | 160 | 94.08 | |
160 | 94.08 | |||
160 | 94.08 | |||
19/04/2024 | 16:04:50.449 | 20 | 94.06 | |
20 | 94.06 | |||
20 | 94.06 | |||
19/04/2024 | 16:00:56.850 | 80 | 93.96 | |
80 | 93.96 | |||
80 | 93.96 | |||
19/04/2024 | 16:00:38.989 | 320 | 93.96 | |
320 | 93.96 | |||
320 | 93.96 | |||
19/04/2024 | 16:00:04.725 | 2 | 93.96 | |
2 | 93.96 | |||
2 | 93.96 | |||
19/04/2024 | 15:56:25.808 | 50 | 94.02 | |
50 | 94.02 | |||
50 | 94.02 | |||
19/04/2024 | 15:50:03.510 | 100 | 94.02 | |
100 | 94.02 | |||
100 | 94.02 | |||
19/04/2024 | 15:50:01.528 | 40 | 94.16 | |
40 | 94.16 | |||
40 | 94.16 | |||
19/04/2024 | 15:49:13.495 | 160 | 94.16 | |
160 | 94.16 | |||
160 | 94.16 | |||
19/04/2024 | 15:46:39.523 | 40 | 94.24 | |
40 | 94.24 | |||
40 | 94.24 | |||
19/04/2024 | 15:29:05.786 | 100 | 93.60 | |
100 | 93.60 | |||
100 | 93.60 | |||
19/04/2024 | 15:25:54.654 | 200 | 93.68 | |
200 | 93.68 | |||
200 | 93.68 | |||
19/04/2024 | 15:14:54.098 | 50 | 93.60 | |
50 | 93.60 | |||
50 | 93.60 | |||
19/04/2024 | 15:00:49.238 | 50 | 93.52 | |
50 | 93.52 | |||
50 | 93.52 | |||
19/04/2024 | 14:55:58.962 | 35 | 93.54 | |
35 | 93.54 | |||
35 | 93.54 | |||
19/04/2024 | 14:48:47.330 | 50 | 93.24 | |
50 | 93.24 | |||
50 | 93.24 | |||
19/04/2024 | 14:48:05.968 | 170 | 93.14 | |
170 | 93.14 | |||
170 | 93.14 | |||
19/04/2024 | 14:33:06.833 | 100 | 93.24 | |
100 | 93.24 | |||
100 | 93.24 | |||
19/04/2024 | 14:30:51.248 | 300 | 93.22 | |
300 | 93.22 | |||
300 | 93.22 | |||
19/04/2024 | 14:29:35.462 | 100 | 93.18 | |
100 | 93.18 | |||
100 | 93.18 | |||
19/04/2024 | 14:14:45.804 | 50 | 93.10 | |
50 | 93.10 | |||
50 | 93.10 | |||
19/04/2024 | 14:13:11.705 | 7 | 93.22 | |
7 | 93.22 | |||
7 | 93.22 | |||
19/04/2024 | 14:06:13.605 | 35 | 93.28 | |
35 | 93.28 | |||
35 | 93.28 | |||
19/04/2024 | 13:56:49.516 | 59 | 93.26 | |
59 | 93.26 | |||
59 | 93.26 | |||
19/04/2024 | 13:23:50.186 | 2 | 93.48 | |
2 | 93.48 | |||
2 | 93.48 | |||
19/04/2024 | 13:21:21.770 | 1 | 93.56 | |
1 | 93.56 | |||
1 | 93.56 | |||
19/04/2024 | 13:13:38.957 | 200 | 93.40 | |
200 | 93.40 | |||
200 | 93.40 | |||
19/04/2024 | 13:05:31.397 | 39 | 93.44 | |
39 | 93.44 | |||
39 | 93.44 | |||
19/04/2024 | 12:46:47.854 | 5 | 93.58 | |
5 | 93.58 | |||
5 | 93.58 | |||
19/04/2024 | 12:42:02.619 | 80 | 93.50 | |
80 | 93.50 | |||
80 | 93.50 | |||
19/04/2024 | 12:41:28.475 | 100 | 93.52 | |
100 | 93.52 | |||
100 | 93.52 | |||
19/04/2024 | 12:39:03.576 | 10 | 93.64 | |
10 | 93.64 | |||
10 | 93.64 | |||
19/04/2024 | 12:34:46.663 | 61 | 93.78 | |
61 | 93.78 | |||
61 | 93.78 | |||
19/04/2024 | 12:29:40.536 | 2 | 93.70 | |
2 | 93.70 | |||
2 | 93.70 | |||
19/04/2024 | 12:26:40.971 | 214 | 93.74 | |
214 | 93.74 | |||
214 | 93.74 | |||
19/04/2024 | 12:17:02.325 | 100 | 93.74 | |
100 | 93.74 | |||
100 | 93.74 | |||
19/04/2024 | 11:55:55.937 | 150 | 93.74 | |
150 | 93.74 | |||
150 | 93.74 | |||
19/04/2024 | 11:55:09.954 | 100 | 93.76 | |
100 | 93.76 | |||
100 | 93.76 | |||
19/04/2024 | 11:47:06.487 | 10 | 93.84 | |
10 | 93.84 | |||
10 | 93.84 | |||
19/04/2024 | 11:35:26.162 | 47 | 93.72 | |
47 | 93.72 | |||
47 | 93.72 | |||
19/04/2024 | 11:35:05.298 | 1 | 93.74 | |
1 | 93.74 | |||
1 | 93.74 | |||
19/04/2024 | 11:31:05.515 | 130 | 93.60 | |
130 | 93.60 | |||
130 | 93.60 | |||
19/04/2024 | 11:30:39.814 | 170 | 93.60 | |
170 | 93.60 | |||
170 | 93.60 | |||
19/04/2024 | 11:29:41.642 | 80 | 93.62 | |
80 | 93.62 | |||
80 | 93.62 | |||
19/04/2024 | 11:21:10.970 | 325 | 93.36 | |
325 | 93.36 | |||
325 | 93.36 | |||
19/04/2024 | 11:20:28.838 | 13 | 93.30 | |
13 | 93.30 | |||
13 | 93.30 | |||
19/04/2024 | 11:20:28.789 | 13 | 93.30 | |
13 | 93.30 | |||
13 | 93.30 | |||
19/04/2024 | 11:07:08.324 | 65 | 93.38 | |
65 | 93.38 | |||
65 | 93.38 | |||
19/04/2024 | 10:53:24.075 | 1 | 93.28 | |
1 | 93.28 | |||
1 | 93.28 | |||
19/04/2024 | 10:52:49.428 | 1 | 93.22 | |
1 | 93.22 | |||
1 | 93.22 | |||
19/04/2024 | 10:49:45.034 | 20 | 93.30 | |
20 | 93.30 | |||
20 | 93.30 | |||
19/04/2024 | 10:43:53.851 | 3 | 93.18 | |
3 | 93.18 | |||
3 | 93.18 | |||
19/04/2024 | 10:43:23.763 | 1 | 93.18 | |
1 | 93.18 | |||
1 | 93.18 | |||
19/04/2024 | 10:40:03.783 | 80 | 93.20 | |
80 | 93.20 | |||
80 | 93.20 | |||
19/04/2024 | 10:34:50.693 | 102 | 93.08 | |
102 | 93.08 | |||
102 | 93.08 | |||
19/04/2024 | 10:18:53.195 | 170 | 93.02 | |
170 | 93.02 | |||
170 | 93.02 | |||
19/04/2024 | 10:16:57.579 | 2 | 92.86 | |
2 | 92.86 | |||
2 | 92.86 | |||
19/04/2024 | 10:09:54.607 | 50 | 92.90 | |
50 | 92.90 | |||
50 | 92.90 | |||
19/04/2024 | 10:09:23.170 | 50 | 92.88 | |
50 | 92.88 | |||
50 | 92.88 | |||
19/04/2024 | 10:07:52.983 | 20 | 92.88 | |
20 | 92.88 | |||
20 | 92.88 | |||
19/04/2024 | 10:07:35.767 | 5 | 92.84 | |
5 | 92.84 | |||
5 | 92.84 | |||
19/04/2024 | 10:06:43.953 | 100 | 92.86 | |
100 | 92.86 | |||
100 | 92.86 | |||
19/04/2024 | 10:01:49.942 | 68 | 92.82 | |
68 | 92.82 | |||
68 | 92.82 | |||
19/04/2024 | 09:56:22.855 | 21 | 92.76 | |
21 | 92.76 | |||
21 | 92.76 | |||
19/04/2024 | 09:55:43.621 | 20 | 92.88 | |
20 | 92.88 | |||
20 | 92.88 | |||
19/04/2024 | 09:55:26.022 | 65 | 92.68 | |
65 | 92.68 | |||
65 | 92.68 | |||
19/04/2024 | 09:54:01.316 | 60 | 92.72 | |
60 | 92.72 | |||
60 | 92.72 | |||
19/04/2024 | 09:53:02.877 | 12 | 92.74 | |
12 | 92.74 | |||
12 | 92.74 | |||
19/04/2024 | 09:50:23.993 | 130 | 92.72 | |
20 | 92.72 | |||
110 | 92.72 | |||
130 | 92.72 | |||
19/04/2024 | 09:48:55.947 | 210 | 92.78 | |
210 | 92.78 | |||
210 | 92.78 | |||
19/04/2024 | 09:47:42.126 | 115 | 92.80 | |
115 | 92.80 | |||
115 | 92.80 | |||
19/04/2024 | 09:44:36.713 | 1 | 92.92 | |
1 | 92.92 | |||
1 | 92.92 | |||
19/04/2024 | 09:39:57.844 | 10 | 92.66 | |
10 | 92.66 | |||
10 | 92.66 | |||
19/04/2024 | 09:39:40.409 | 8 | 92.64 | |
8 | 92.64 | |||
8 | 92.64 | |||
19/04/2024 | 09:35:53.728 | 50 | 92.74 | |
50 | 92.74 | |||
50 | 92.74 | |||
19/04/2024 | 09:35:26.055 | 14 | 92.78 | |
14 | 92.78 | |||
14 | 92.78 | |||
19/04/2024 | 09:33:15.912 | 170 | 92.80 | |
170 | 92.80 | |||
170 | 92.80 | |||
19/04/2024 | 09:23:45.587 | 170 | 92.84 | |
170 | 92.84 | |||
170 | 92.84 | |||
19/04/2024 | 09:22:19.880 | 101 | 92.86 | |
101 | 92.86 | |||
101 | 92.86 | |||
19/04/2024 | 09:21:21.112 | 100 | 92.80 | |
100 | 92.80 | |||
100 | 92.80 | |||
19/04/2024 | 09:12:46.051 | 47 | 92.88 | |
47 | 92.88 | |||
47 | 92.88 | |||
19/04/2024 | 09:11:21.029 | 100 | 92.90 | |
100 | 92.90 | |||
100 | 92.90 | |||
19/04/2024 | 09:11:07.752 | 60 | 92.90 | |
60 | 92.90 | |||
60 | 92.90 | |||
19/04/2024 | 09:10:41.771 | 229 | 92.44 | |
229 | 92.44 | |||
169 | 92.44 | |||
50 | 92.44 | |||
10 | 92.44 | |||
19/04/2024 | 09:10:36.044 | 341 | 92.40 | |
50 | 92.40 | |||
341 | 92.40 | |||
291 | 92.40 | |||
19/04/2024 | 09:10:23.607 | 132 | 92.46 | |
52 | 92.46 | |||
132 | 92.46 | |||
80 | 92.46 | |||
19/04/2024 | 09:10:23.479 | 145 | 92.46 | |
145 | 92.46 | |||
75 | 92.46 | |||
70 | 92.46 | |||
19/04/2024 | 09:10:23.334 | 35 | 92.50 | |
35 | 92.50 | |||
35 | 92.50 | |||
19/04/2024 | 09:10:18.221 | 3 | 92.58 | |
3 | 92.58 | |||
3 | 92.58 | |||
19/04/2024 | 09:09:16.226 | 91 | 92.62 | |
91 | 92.62 | |||
91 | 92.62 | |||
19/04/2024 | 09:09:06.201 | 210 | 92.62 | |
210 | 92.62 | |||
30 | 92.62 | |||
180 | 92.62 | |||
19/04/2024 | 09:07:47.600 | 20 | 92.86 | |
20 | 92.86 | |||
20 | 92.86 | |||
19/04/2024 | 09:06:11.488 | 385 | 92.80 | |
330 | 92.80 | |||
55 | 92.80 | |||
380 | 92.80 | |||
5 | 92.80 | |||
19/04/2024 | 09:05:42.386 | 170 | 92.80 | |
50 | 92.80 | |||
170 | 92.80 | |||
120 | 92.80 | |||
19/04/2024 | 09:01:32.287 | 11 | 93.26 | |
11 | 93.26 | |||
11 | 93.26 | |||
19/04/2024 | 08:36:42.276 | 10 | 93.26 | |
10 | 93.26 | |||
10 | 93.26 | |||
19/04/2024 | 08:33:58.188 | 50 | 93.32 | |
50 | 93.32 | |||
50 | 93.32 | |||
19/04/2024 | 08:30:43.019 | 80 | 93.18 | |
80 | 93.18 | |||
80 | 93.18 | |||
19/04/2024 | 08:29:45.955 | 80 | 93.22 | |
80 | 93.22 | |||
80 | 93.22 | |||
19/04/2024 | 08:15:30.140 | 100 | 93.10 | |
100 | 93.10 | |||
100 | 93.10 | |||
19/04/2024 | 08:11:32.653 | 4 | 92.90 | |
4 | 92.90 | |||
4 | 92.90 | |||
19/04/2024 | 08:06:49.438 | 45 | 92.82 | |
45 | 92.82 | |||
45 | 92.82 | |||
19/04/2024 | 08:00:10.148 | 118 | 92.82 | |
85 | 92.82 | |||
100 | 92.82 | |||
20 | 92.82 | |||
18 | 92.82 | |||
13 | 92.82 | |||
19/04/2024 | 08:00:09.991 | 125 | 92.86 | |
10 | 92.86 | |||
101 | 92.86 | |||
14 | 92.86 | |||
125 | 92.86 | |||
19/04/2024 | 08:00:09.771 | 150 | 93.22 | |
88 | 93.22 | |||
18 | 93.22 | |||
15 | 93.22 | |||
29 | 93.22 | |||
100 | 93.22 | |||
50 | 93.22 |
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:
19/04/2024 @ 22:00:00
Last Update:
19/04/2024 @ 22:00:00