Heidelberg Materials AG
- Informations
- Dernièr
- Négocier des titres
126
112
95,32
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
26/04/2024 | 21:57:17,027 | 10 | 95,32 | |
10 | 95,32 | |||
10 | 95,32 | |||
26/04/2024 | 21:45:30,033 | 3 | 94,84 | |
3 | 94,84 | |||
3 | 94,84 | |||
26/04/2024 | 21:22:10,567 | 10 | 95,40 | |
10 | 95,40 | |||
10 | 95,40 | |||
26/04/2024 | 21:20:23,090 | 9 | 95,40 | |
9 | 95,40 | |||
9 | 95,40 | |||
26/04/2024 | 21:01:07,690 | 2 | 94,94 | |
2 | 94,94 | |||
2 | 94,94 | |||
26/04/2024 | 20:51:16,336 | 50 | 95,38 | |
50 | 95,38 | |||
50 | 95,38 | |||
26/04/2024 | 20:50:23,203 | 7 | 94,90 | |
7 | 94,90 | |||
7 | 94,90 | |||
26/04/2024 | 20:20:02,323 | 2 | 95,38 | |
2 | 95,38 | |||
2 | 95,38 | |||
26/04/2024 | 20:14:28,575 | 5 | 95,40 | |
5 | 95,40 | |||
5 | 95,40 | |||
26/04/2024 | 20:03:02,006 | 2 | 94,94 | |
2 | 94,94 | |||
2 | 94,94 | |||
26/04/2024 | 19:50:16,972 | 1 | 95,16 | |
1 | 95,16 | |||
1 | 95,16 | |||
26/04/2024 | 19:06:36,117 | 6 | 95,58 | |
6 | 95,58 | |||
6 | 95,58 | |||
26/04/2024 | 18:31:36,398 | 160 | 95,22 | |
160 | 95,22 | |||
160 | 95,22 | |||
26/04/2024 | 18:29:51,867 | 160 | 95,22 | |
160 | 95,22 | |||
160 | 95,22 | |||
26/04/2024 | 18:08:32,010 | 50 | 95,20 | |
50 | 95,20 | |||
14 | 95,20 | |||
36 | 95,20 | |||
26/04/2024 | 18:07:53,805 | 160 | 95,40 | |
160 | 95,40 | |||
160 | 95,40 | |||
26/04/2024 | 18:07:41,548 | 15 | 95,80 | |
6 | 95,80 | |||
9 | 95,80 | |||
15 | 95,80 | |||
26/04/2024 | 17:50:16,763 | 100 | 95,40 | |
100 | 95,40 | |||
100 | 95,40 | |||
26/04/2024 | 17:44:16,385 | 50 | 95,40 | |
50 | 95,40 | |||
50 | 95,40 | |||
26/04/2024 | 17:42:51,051 | 100 | 95,40 | |
100 | 95,40 | |||
64 | 95,40 | |||
36 | 95,40 | |||
26/04/2024 | 17:12:40,426 | 50 | 95,16 | |
50 | 95,16 | |||
50 | 95,16 | |||
26/04/2024 | 17:10:10,515 | 50 | 95,26 | |
50 | 95,26 | |||
50 | 95,26 | |||
26/04/2024 | 17:03:04,682 | 210 | 95,38 | |
210 | 95,38 | |||
210 | 95,38 | |||
26/04/2024 | 16:48:12,102 | 150 | 95,30 | |
150 | 95,30 | |||
150 | 95,30 | |||
26/04/2024 | 16:48:02,522 | 40 | 95,38 | |
40 | 95,38 | |||
40 | 95,38 | |||
26/04/2024 | 16:39:39,726 | 2 | 95,28 | |
2 | 95,28 | |||
2 | 95,28 | |||
26/04/2024 | 16:34:05,327 | 30 | 95,36 | |
30 | 95,36 | |||
30 | 95,36 | |||
26/04/2024 | 16:14:05,272 | 50 | 95,36 | |
50 | 95,36 | |||
50 | 95,36 | |||
26/04/2024 | 16:13:45,867 | 160 | 95,36 | |
160 | 95,36 | |||
160 | 95,36 | |||
26/04/2024 | 16:10:34,496 | 95 | 95,32 | |
95 | 95,32 | |||
95 | 95,32 | |||
26/04/2024 | 16:08:36,761 | 7 | 95,30 | |
7 | 95,30 | |||
7 | 95,30 | |||
26/04/2024 | 16:03:52,968 | 20 | 95,26 | |
20 | 95,26 | |||
20 | 95,26 | |||
26/04/2024 | 16:01:56,066 | 15 | 95,18 | |
15 | 95,18 | |||
15 | 95,18 | |||
26/04/2024 | 15:57:54,670 | 65 | 95,18 | |
65 | 95,18 | |||
65 | 95,18 | |||
26/04/2024 | 15:35:47,833 | 69 | 95,00 | |
25 | 95,00 | |||
69 | 95,00 | |||
6 | 95,00 | |||
3 | 95,00 | |||
10 | 95,00 | |||
25 | 95,00 | |||
26/04/2024 | 15:35:10,637 | 1 | 94,94 | |
1 | 94,94 | |||
1 | 94,94 | |||
26/04/2024 | 15:34:53,016 | 70 | 94,90 | |
70 | 94,90 | |||
70 | 94,90 | |||
26/04/2024 | 15:31:09,274 | 240 | 94,80 | |
240 | 94,80 | |||
240 | 94,80 | |||
26/04/2024 | 15:24:04,554 | 43 | 94,68 | |
43 | 94,68 | |||
43 | 94,68 | |||
26/04/2024 | 15:22:36,189 | 52 | 94,72 | |
52 | 94,72 | |||
52 | 94,72 | |||
26/04/2024 | 15:22:23,508 | 3 | 94,70 | |
3 | 94,70 | |||
3 | 94,70 | |||
26/04/2024 | 15:22:03,753 | 2 | 94,72 | |
2 | 94,72 | |||
2 | 94,72 | |||
26/04/2024 | 15:12:14,876 | 67 | 94,62 | |
67 | 94,62 | |||
67 | 94,62 | |||
26/04/2024 | 15:02:22,489 | 55 | 94,68 | |
55 | 94,68 | |||
55 | 94,68 | |||
26/04/2024 | 14:49:35,140 | 160 | 94,58 | |
160 | 94,58 | |||
160 | 94,58 | |||
26/04/2024 | 14:49:26,065 | 19 | 94,58 | |
19 | 94,58 | |||
19 | 94,58 | |||
26/04/2024 | 14:35:38,335 | 150 | 94,62 | |
150 | 94,62 | |||
150 | 94,62 | |||
26/04/2024 | 14:25:09,259 | 200 | 94,48 | |
200 | 94,48 | |||
200 | 94,48 | |||
26/04/2024 | 14:21:17,945 | 2 | 94,40 | |
2 | 94,40 | |||
2 | 94,40 | |||
26/04/2024 | 14:18:30,206 | 50 | 94,22 | |
50 | 94,22 | |||
50 | 94,22 | |||
26/04/2024 | 14:13:58,201 | 160 | 94,20 | |
160 | 94,20 | |||
160 | 94,20 | |||
26/04/2024 | 14:13:45,362 | 51 | 94,24 | |
51 | 94,24 | |||
51 | 94,24 | |||
26/04/2024 | 14:13:45,029 | 160 | 94,24 | |
160 | 94,24 | |||
160 | 94,24 | |||
26/04/2024 | 14:13:28,862 | 160 | 94,24 | |
160 | 94,24 | |||
160 | 94,24 | |||
26/04/2024 | 14:11:13,792 | 50 | 94,26 | |
50 | 94,26 | |||
50 | 94,26 | |||
26/04/2024 | 14:10:45,224 | 160 | 94,24 | |
160 | 94,24 | |||
160 | 94,24 | |||
26/04/2024 | 14:04:16,147 | 50 | 94,22 | |
50 | 94,22 | |||
50 | 94,22 | |||
26/04/2024 | 13:44:32,611 | 1 | 94,18 | |
1 | 94,18 | |||
1 | 94,18 | |||
26/04/2024 | 13:38:17,210 | 11 | 94,16 | |
11 | 94,16 | |||
11 | 94,16 | |||
26/04/2024 | 13:33:02,450 | 2 | 94,18 | |
2 | 94,18 | |||
2 | 94,18 | |||
26/04/2024 | 13:33:00,590 | 12 | 94,18 | |
12 | 94,18 | |||
12 | 94,18 | |||
26/04/2024 | 13:21:52,613 | 30 | 94,20 | |
30 | 94,20 | |||
30 | 94,20 | |||
26/04/2024 | 13:15:07,681 | 10 | 94,22 | |
10 | 94,22 | |||
10 | 94,22 | |||
26/04/2024 | 13:10:02,862 | 31 | 94,30 | |
31 | 94,30 | |||
31 | 94,30 | |||
26/04/2024 | 13:10:00,520 | 160 | 94,28 | |
160 | 94,28 | |||
160 | 94,28 | |||
26/04/2024 | 13:04:35,470 | 65 | 94,30 | |
65 | 94,30 | |||
65 | 94,30 | |||
26/04/2024 | 12:51:28,981 | 60 | 94,08 | |
60 | 94,08 | |||
60 | 94,08 | |||
26/04/2024 | 12:32:23,052 | 40 | 94,26 | |
40 | 94,26 | |||
40 | 94,26 | |||
26/04/2024 | 12:28:48,278 | 15 | 94,26 | |
15 | 94,26 | |||
15 | 94,26 | |||
26/04/2024 | 12:28:36,859 | 65 | 94,26 | |
65 | 94,26 | |||
65 | 94,26 | |||
26/04/2024 | 12:23:46,563 | 50 | 94,26 | |
50 | 94,26 | |||
50 | 94,26 | |||
26/04/2024 | 12:08:29,080 | 100 | 94,26 | |
100 | 94,26 | |||
100 | 94,26 | |||
26/04/2024 | 12:07:33,128 | 160 | 94,22 | |
160 | 94,22 | |||
160 | 94,22 | |||
26/04/2024 | 12:00:10,440 | 3 | 94,10 | |
3 | 94,10 | |||
3 | 94,10 | |||
26/04/2024 | 11:55:45,990 | 100 | 94,02 | |
100 | 94,02 | |||
100 | 94,02 | |||
26/04/2024 | 11:44:49,350 | 12 | 93,86 | |
12 | 93,86 | |||
12 | 93,86 | |||
26/04/2024 | 11:12:44,015 | 100 | 93,78 | |
100 | 93,78 | |||
100 | 93,78 | |||
26/04/2024 | 11:10:08,379 | 11 | 93,78 | |
11 | 93,78 | |||
11 | 93,78 | |||
26/04/2024 | 10:57:05,255 | 10 | 93,82 | |
10 | 93,82 | |||
10 | 93,82 | |||
26/04/2024 | 10:56:38,364 | 35 | 93,80 | |
35 | 93,80 | |||
35 | 93,80 | |||
26/04/2024 | 10:56:01,779 | 60 | 93,86 | |
60 | 93,86 | |||
60 | 93,86 | |||
26/04/2024 | 10:51:01,351 | 17 | 94,00 | |
17 | 94,00 | |||
17 | 94,00 | |||
26/04/2024 | 10:50:57,949 | 173 | 94,00 | |
3 | 94,00 | |||
173 | 94,00 | |||
170 | 94,00 | |||
26/04/2024 | 10:48:57,506 | 2 | 93,94 | |
2 | 93,94 | |||
2 | 93,94 | |||
26/04/2024 | 10:45:21,033 | 33 | 93,90 | |
33 | 93,90 | |||
33 | 93,90 | |||
26/04/2024 | 10:41:06,158 | 230 | 93,70 | |
230 | 93,70 | |||
230 | 93,70 | |||
26/04/2024 | 10:40:26,576 | 170 | 93,72 | |
170 | 93,72 | |||
170 | 93,72 | |||
26/04/2024 | 10:38:19,189 | 1 | 93,74 | |
1 | 93,74 | |||
1 | 93,74 | |||
26/04/2024 | 10:02:25,463 | 50 | 93,96 | |
50 | 93,96 | |||
50 | 93,96 | |||
26/04/2024 | 10:01:42,365 | 5 | 93,94 | |
5 | 93,94 | |||
5 | 93,94 | |||
26/04/2024 | 09:44:01,004 | 2 | 93,70 | |
2 | 93,70 | |||
2 | 93,70 | |||
26/04/2024 | 09:40:28,207 | 8 | 93,70 | |
8 | 93,70 | |||
8 | 93,70 | |||
26/04/2024 | 09:37:30,870 | 1 | 93,74 | |
1 | 93,74 | |||
1 | 93,74 | |||
26/04/2024 | 09:36:03,347 | 8 | 93,74 | |
8 | 93,74 | |||
8 | 93,74 | |||
26/04/2024 | 09:18:13,822 | 20 | 93,94 | |
20 | 93,94 | |||
20 | 93,94 | |||
26/04/2024 | 09:03:40,201 | 21 | 93,82 | |
21 | 93,82 | |||
21 | 93,82 | |||
26/04/2024 | 09:01:01,415 | 3 | 93,54 | |
3 | 93,54 | |||
3 | 93,54 | |||
26/04/2024 | 09:00:29,680 | 150 | 93,88 | |
150 | 93,88 | |||
148 | 93,88 | |||
2 | 93,88 | |||
26/04/2024 | 08:57:06,349 | 10 | 93,52 | |
10 | 93,52 | |||
10 | 93,52 | |||
26/04/2024 | 08:33:24,387 | 3 | 93,52 | |
3 | 93,52 | |||
3 | 93,52 | |||
26/04/2024 | 08:21:06,539 | 150 | 93,50 | |
150 | 93,50 | |||
150 | 93,50 | |||
26/04/2024 | 08:20:52,991 | 250 | 93,50 | |
250 | 93,50 | |||
250 | 93,50 | |||
26/04/2024 | 08:20:41,839 | 90 | 93,50 | |
90 | 93,50 | |||
90 | 93,50 | |||
26/04/2024 | 08:20:27,200 | 160 | 93,48 | |
160 | 93,48 | |||
160 | 93,48 | |||
26/04/2024 | 08:20:15,450 | 250 | 93,48 | |
250 | 93,48 | |||
250 | 93,48 | |||
26/04/2024 | 08:19:15,929 | 110 | 93,52 | |
110 | 93,52 | |||
110 | 93,52 | |||
26/04/2024 | 08:15:22,012 | 10 | 93,60 | |
10 | 93,60 | |||
8 | 93,60 | |||
2 | 93,60 | |||
26/04/2024 | 08:07:19,316 | 189 | 93,54 | |
189 | 93,54 | |||
189 | 93,54 | |||
26/04/2024 | 08:04:51,999 | 11 | 93,54 | |
11 | 93,54 | |||
11 | 93,54 | |||
26/04/2024 | 08:02:02,697 | 100 | 93,50 | |
100 | 93,50 | |||
100 | 93,50 | |||
26/04/2024 | 08:00:16,783 | 2 | 93,52 | |
2 | 93,52 | |||
2 | 93,52 | |||
26/04/2024 | 08:00:03,807 | 99 | 93,40 | |
99 | 93,40 | |||
99 | 93,40 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
26/04/2024 @ 22:00:00
dernière actualisation:
26/04/2024 @ 22:00:00