Heidelberg Materials AG
- Informations
- Dernièr
- Négocier des titres
161
151
95,76
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
31/05/2024 | 21:19:56,598 | 100 | 95,76 | |
100 | 95,76 | |||
100 | 95,76 | |||
31/05/2024 | 21:06:14,802 | 10 | 95,32 | |
10 | 95,32 | |||
10 | 95,32 | |||
31/05/2024 | 21:05:14,411 | 3 | 95,72 | |
3 | 95,72 | |||
3 | 95,72 | |||
31/05/2024 | 20:44:52,383 | 20 | 95,32 | |
20 | 95,32 | |||
20 | 95,32 | |||
31/05/2024 | 20:30:10,430 | 10 | 95,68 | |
10 | 95,68 | |||
10 | 95,68 | |||
31/05/2024 | 20:28:33,985 | 20 | 95,66 | |
20 | 95,66 | |||
20 | 95,66 | |||
31/05/2024 | 20:12:18,829 | 160 | 95,66 | |
30 | 95,66 | |||
50 | 95,66 | |||
80 | 95,66 | |||
160 | 95,66 | |||
31/05/2024 | 19:41:24,888 | 1 | 95,20 | |
1 | 95,20 | |||
1 | 95,20 | |||
31/05/2024 | 18:58:07,146 | 14 | 95,12 | |
14 | 95,12 | |||
14 | 95,12 | |||
31/05/2024 | 18:38:12,870 | 160 | 95,50 | |
160 | 95,50 | |||
160 | 95,50 | |||
31/05/2024 | 18:36:59,127 | 150 | 95,12 | |
150 | 95,12 | |||
100 | 95,12 | |||
50 | 95,12 | |||
31/05/2024 | 18:35:13,872 | 10 | 95,12 | |
10 | 95,12 | |||
10 | 95,12 | |||
31/05/2024 | 18:34:07,794 | 160 | 95,50 | |
160 | 95,50 | |||
160 | 95,50 | |||
31/05/2024 | 18:25:31,301 | 106 | 95,44 | |
40 | 95,44 | |||
60 | 95,44 | |||
36 | 95,44 | |||
70 | 95,44 | |||
6 | 95,44 | |||
31/05/2024 | 18:25:31,216 | 40 | 95,44 | |
40 | 95,44 | |||
40 | 95,44 | |||
31/05/2024 | 18:16:29,725 | 80 | 95,50 | |
30 | 95,50 | |||
80 | 95,50 | |||
50 | 95,50 | |||
31/05/2024 | 18:07:34,272 | 4 | 95,76 | |
4 | 95,76 | |||
4 | 95,76 | |||
31/05/2024 | 17:38:26,937 | 7 | 95,56 | |
7 | 95,56 | |||
7 | 95,56 | |||
31/05/2024 | 17:35:40,389 | 59 | 95,62 | |
59 | 95,62 | |||
59 | 95,62 | |||
31/05/2024 | 17:26:12,253 | 160 | 95,82 | |
160 | 95,82 | |||
160 | 95,82 | |||
31/05/2024 | 17:23:57,789 | 5 | 95,78 | |
5 | 95,78 | |||
5 | 95,78 | |||
31/05/2024 | 17:22:31,185 | 15 | 95,74 | |
15 | 95,74 | |||
15 | 95,74 | |||
31/05/2024 | 17:18:28,200 | 8 | 95,84 | |
8 | 95,84 | |||
8 | 95,84 | |||
31/05/2024 | 17:04:21,519 | 30 | 95,50 | |
30 | 95,50 | |||
30 | 95,50 | |||
31/05/2024 | 17:04:13,563 | 125 | 95,50 | |
125 | 95,50 | |||
125 | 95,50 | |||
31/05/2024 | 17:03:08,795 | 100 | 95,70 | |
100 | 95,70 | |||
100 | 95,70 | |||
31/05/2024 | 17:03:07,627 | 160 | 95,70 | |
160 | 95,70 | |||
160 | 95,70 | |||
31/05/2024 | 17:02:55,051 | 240 | 95,70 | |
240 | 95,70 | |||
240 | 95,70 | |||
31/05/2024 | 16:46:53,603 | 20 | 95,98 | |
20 | 95,98 | |||
20 | 95,98 | |||
31/05/2024 | 16:41:13,573 | 210 | 95,88 | |
210 | 95,88 | |||
210 | 95,88 | |||
31/05/2024 | 16:39:19,148 | 66 | 95,80 | |
66 | 95,80 | |||
66 | 95,80 | |||
31/05/2024 | 16:36:26,481 | 50 | 95,70 | |
50 | 95,70 | |||
50 | 95,70 | |||
31/05/2024 | 16:32:34,008 | 5 | 95,86 | |
5 | 95,86 | |||
5 | 95,86 | |||
31/05/2024 | 16:30:07,433 | 160 | 95,66 | |
160 | 95,66 | |||
160 | 95,66 | |||
31/05/2024 | 16:27:29,404 | 120 | 95,66 | |
120 | 95,66 | |||
120 | 95,66 | |||
31/05/2024 | 16:26:27,170 | 4 | 95,52 | |
4 | 95,52 | |||
4 | 95,52 | |||
31/05/2024 | 16:26:27,038 | 67 | 95,50 | |
35 | 95,50 | |||
67 | 95,50 | |||
32 | 95,50 | |||
31/05/2024 | 16:26:26,949 | 6 | 95,50 | |
6 | 95,50 | |||
6 | 95,50 | |||
31/05/2024 | 16:26:14,803 | 15 | 95,54 | |
15 | 95,54 | |||
15 | 95,54 | |||
31/05/2024 | 16:24:31,575 | 15 | 95,66 | |
15 | 95,66 | |||
15 | 95,66 | |||
31/05/2024 | 16:24:31,413 | 24 | 95,66 | |
24 | 95,66 | |||
24 | 95,66 | |||
31/05/2024 | 16:24:04,737 | 6 | 95,70 | |
6 | 95,70 | |||
6 | 95,70 | |||
31/05/2024 | 16:22:01,416 | 109 | 95,74 | |
109 | 95,74 | |||
109 | 95,74 | |||
31/05/2024 | 16:21:20,667 | 3 | 95,90 | |
3 | 95,90 | |||
3 | 95,90 | |||
31/05/2024 | 16:20:49,781 | 1 | 95,84 | |
1 | 95,84 | |||
1 | 95,84 | |||
31/05/2024 | 16:20:24,068 | 3 | 95,84 | |
3 | 95,84 | |||
3 | 95,84 | |||
31/05/2024 | 16:19:09,696 | 50 | 96,00 | |
50 | 96,00 | |||
50 | 96,00 | |||
31/05/2024 | 16:19:05,231 | 160 | 96,00 | |
10 | 96,00 | |||
150 | 96,00 | |||
160 | 96,00 | |||
31/05/2024 | 16:16:16,047 | 4 | 96,10 | |
4 | 96,10 | |||
4 | 96,10 | |||
31/05/2024 | 16:16:15,385 | 20 | 96,10 | |
20 | 96,10 | |||
20 | 96,10 | |||
31/05/2024 | 16:15:06,222 | 2 | 96,28 | |
2 | 96,28 | |||
2 | 96,28 | |||
31/05/2024 | 16:13:30,045 | 2 | 96,34 | |
2 | 96,34 | |||
2 | 96,34 | |||
31/05/2024 | 16:11:48,229 | 165 | 96,44 | |
165 | 96,44 | |||
165 | 96,44 | |||
31/05/2024 | 16:11:20,914 | 2 | 96,46 | |
2 | 96,46 | |||
2 | 96,46 | |||
31/05/2024 | 16:10:07,965 | 2 | 96,48 | |
2 | 96,48 | |||
2 | 96,48 | |||
31/05/2024 | 16:09:07,745 | 16 | 96,50 | |
16 | 96,50 | |||
16 | 96,50 | |||
31/05/2024 | 16:08:02,966 | 50 | 96,42 | |
50 | 96,42 | |||
50 | 96,42 | |||
31/05/2024 | 16:07:28,896 | 11 | 96,40 | |
11 | 96,40 | |||
11 | 96,40 | |||
31/05/2024 | 16:05:07,879 | 1 | 96,36 | |
1 | 96,36 | |||
1 | 96,36 | |||
31/05/2024 | 16:04:10,686 | 1 | 96,36 | |
1 | 96,36 | |||
1 | 96,36 | |||
31/05/2024 | 16:03:55,672 | 5 | 96,36 | |
5 | 96,36 | |||
5 | 96,36 | |||
31/05/2024 | 16:01:23,541 | 6 | 96,40 | |
6 | 96,40 | |||
6 | 96,40 | |||
31/05/2024 | 15:59:54,415 | 250 | 96,50 | |
250 | 96,50 | |||
250 | 96,50 | |||
31/05/2024 | 15:58:43,355 | 2 | 96,56 | |
2 | 96,56 | |||
2 | 96,56 | |||
31/05/2024 | 15:57:37,841 | 2 | 96,60 | |
2 | 96,60 | |||
2 | 96,60 | |||
31/05/2024 | 15:56:33,595 | 2 | 96,60 | |
2 | 96,60 | |||
2 | 96,60 | |||
31/05/2024 | 15:55:39,771 | 5 | 96,68 | |
5 | 96,68 | |||
5 | 96,68 | |||
31/05/2024 | 15:54:59,675 | 2 | 96,66 | |
2 | 96,66 | |||
2 | 96,66 | |||
31/05/2024 | 15:54:59,048 | 1 | 96,66 | |
1 | 96,66 | |||
1 | 96,66 | |||
31/05/2024 | 15:54:17,037 | 2 | 96,68 | |
2 | 96,68 | |||
2 | 96,68 | |||
31/05/2024 | 15:53:40,897 | 4 | 96,68 | |
4 | 96,68 | |||
4 | 96,68 | |||
31/05/2024 | 15:47:16,291 | 50 | 96,62 | |
50 | 96,62 | |||
50 | 96,62 | |||
31/05/2024 | 15:47:06,736 | 31 | 96,64 | |
31 | 96,64 | |||
31 | 96,64 | |||
31/05/2024 | 15:40:18,981 | 170 | 97,06 | |
170 | 97,06 | |||
170 | 97,06 | |||
31/05/2024 | 15:36:04,892 | 12 | 97,00 | |
12 | 97,00 | |||
12 | 97,00 | |||
31/05/2024 | 15:35:54,788 | 100 | 96,98 | |
100 | 96,98 | |||
100 | 96,98 | |||
31/05/2024 | 15:32:34,090 | 17 | 96,96 | |
17 | 96,96 | |||
17 | 96,96 | |||
31/05/2024 | 15:31:41,246 | 176 | 96,98 | |
176 | 96,98 | |||
176 | 96,98 | |||
31/05/2024 | 15:30:15,779 | 200 | 97,08 | |
200 | 97,08 | |||
200 | 97,08 | |||
31/05/2024 | 15:29:09,997 | 100 | 96,96 | |
100 | 96,96 | |||
100 | 96,96 | |||
31/05/2024 | 15:26:38,192 | 8 | 96,96 | |
8 | 96,96 | |||
8 | 96,96 | |||
31/05/2024 | 15:22:28,710 | 27 | 96,92 | |
27 | 96,92 | |||
27 | 96,92 | |||
31/05/2024 | 15:18:08,306 | 24 | 96,94 | |
24 | 96,94 | |||
24 | 96,94 | |||
31/05/2024 | 15:16:39,398 | 64 | 96,94 | |
64 | 96,94 | |||
64 | 96,94 | |||
31/05/2024 | 15:13:00,566 | 160 | 96,96 | |
160 | 96,96 | |||
160 | 96,96 | |||
31/05/2024 | 15:04:14,387 | 85 | 97,18 | |
85 | 97,18 | |||
85 | 97,18 | |||
31/05/2024 | 15:03:38,952 | 30 | 97,16 | |
30 | 97,16 | |||
30 | 97,16 | |||
31/05/2024 | 15:02:04,390 | 10 | 97,14 | |
10 | 97,14 | |||
10 | 97,14 | |||
31/05/2024 | 15:01:41,055 | 25 | 97,14 | |
25 | 97,14 | |||
25 | 97,14 | |||
31/05/2024 | 14:59:44,913 | 20 | 97,00 | |
10 | 97,00 | |||
10 | 97,00 | |||
20 | 97,00 | |||
31/05/2024 | 14:57:15,129 | 17 | 97,04 | |
17 | 97,04 | |||
17 | 97,04 | |||
31/05/2024 | 14:57:13,068 | 8 | 97,04 | |
8 | 97,04 | |||
8 | 97,04 | |||
31/05/2024 | 14:54:45,650 | 10 | 97,12 | |
10 | 97,12 | |||
10 | 97,12 | |||
31/05/2024 | 14:53:53,324 | 6 | 97,12 | |
6 | 97,12 | |||
6 | 97,12 | |||
31/05/2024 | 14:53:42,013 | 20 | 97,10 | |
20 | 97,10 | |||
20 | 97,10 | |||
31/05/2024 | 14:51:27,399 | 29 | 97,18 | |
29 | 97,18 | |||
29 | 97,18 | |||
31/05/2024 | 14:51:15,347 | 3 | 97,18 | |
3 | 97,18 | |||
3 | 97,18 | |||
31/05/2024 | 14:51:07,104 | 25 | 97,18 | |
25 | 97,18 | |||
25 | 97,18 | |||
31/05/2024 | 14:51:03,088 | 100 | 97,20 | |
100 | 97,20 | |||
100 | 97,20 | |||
31/05/2024 | 14:47:22,665 | 20 | 97,28 | |
20 | 97,28 | |||
20 | 97,28 | |||
31/05/2024 | 14:47:22,624 | 58 | 97,28 | |
58 | 97,28 | |||
58 | 97,28 | |||
31/05/2024 | 14:46:37,222 | 15 | 97,26 | |
15 | 97,26 | |||
15 | 97,26 | |||
31/05/2024 | 14:46:32,599 | 6 | 97,26 | |
6 | 97,26 | |||
6 | 97,26 | |||
31/05/2024 | 14:46:20,845 | 150 | 97,28 | |
150 | 97,28 | |||
150 | 97,28 | |||
31/05/2024 | 14:45:41,647 | 30 | 97,28 | |
30 | 97,28 | |||
30 | 97,28 | |||
31/05/2024 | 14:44:42,646 | 208 | 97,34 | |
208 | 97,34 | |||
208 | 97,34 | |||
31/05/2024 | 14:42:29,040 | 25 | 97,38 | |
25 | 97,38 | |||
25 | 97,38 | |||
31/05/2024 | 14:24:32,669 | 1 | 97,26 | |
1 | 97,26 | |||
1 | 97,26 | |||
31/05/2024 | 14:11:15,206 | 100 | 97,46 | |
100 | 97,46 | |||
100 | 97,46 | |||
31/05/2024 | 14:05:51,473 | 160 | 97,46 | |
160 | 97,46 | |||
160 | 97,46 | |||
31/05/2024 | 14:01:39,171 | 16 | 97,44 | |
16 | 97,44 | |||
16 | 97,44 | |||
31/05/2024 | 13:56:43,403 | 23 | 97,42 | |
23 | 97,42 | |||
23 | 97,42 | |||
31/05/2024 | 13:43:28,729 | 200 | 97,46 | |
200 | 97,46 | |||
200 | 97,46 | |||
31/05/2024 | 13:31:27,129 | 20 | 97,50 | |
20 | 97,50 | |||
20 | 97,50 | |||
31/05/2024 | 12:56:41,705 | 6 | 97,20 | |
6 | 97,20 | |||
6 | 97,20 | |||
31/05/2024 | 12:51:16,335 | 25 | 97,20 | |
25 | 97,20 | |||
25 | 97,20 | |||
31/05/2024 | 12:40:49,855 | 10 | 97,16 | |
10 | 97,16 | |||
10 | 97,16 | |||
31/05/2024 | 12:15:15,735 | 9 | 97,04 | |
9 | 97,04 | |||
9 | 97,04 | |||
31/05/2024 | 12:08:52,319 | 30 | 97,18 | |
30 | 97,18 | |||
30 | 97,18 | |||
31/05/2024 | 11:58:43,896 | 10 | 97,08 | |
10 | 97,08 | |||
10 | 97,08 | |||
31/05/2024 | 11:48:28,655 | 10 | 96,98 | |
10 | 96,98 | |||
10 | 96,98 | |||
31/05/2024 | 11:34:26,303 | 50 | 96,98 | |
50 | 96,98 | |||
50 | 96,98 | |||
31/05/2024 | 11:26:58,135 | 11 | 97,02 | |
11 | 97,02 | |||
11 | 97,02 | |||
31/05/2024 | 11:26:14,541 | 150 | 97,04 | |
150 | 97,04 | |||
150 | 97,04 | |||
31/05/2024 | 11:15:51,089 | 12 | 97,30 | |
12 | 97,30 | |||
12 | 97,30 | |||
31/05/2024 | 11:09:26,901 | 50 | 97,20 | |
50 | 97,20 | |||
50 | 97,20 | |||
31/05/2024 | 10:37:43,441 | 25 | 97,38 | |
25 | 97,38 | |||
25 | 97,38 | |||
31/05/2024 | 10:27:31,681 | 4 | 97,58 | |
4 | 97,58 | |||
4 | 97,58 | |||
31/05/2024 | 10:27:28,522 | 160 | 97,56 | |
160 | 97,56 | |||
160 | 97,56 | |||
31/05/2024 | 10:12:31,545 | 14 | 97,54 | |
14 | 97,54 | |||
14 | 97,54 | |||
31/05/2024 | 10:04:30,675 | 20 | 97,58 | |
20 | 97,58 | |||
20 | 97,58 | |||
31/05/2024 | 09:59:01,191 | 30 | 97,40 | |
30 | 97,40 | |||
30 | 97,40 | |||
31/05/2024 | 09:49:25,167 | 125 | 97,50 | |
125 | 97,50 | |||
125 | 97,50 | |||
31/05/2024 | 09:42:26,103 | 45 | 97,36 | |
45 | 97,36 | |||
45 | 97,36 | |||
31/05/2024 | 09:38:27,158 | 330 | 97,26 | |
330 | 97,26 | |||
330 | 97,26 | |||
31/05/2024 | 09:38:21,478 | 160 | 97,26 | |
160 | 97,26 | |||
160 | 97,26 | |||
31/05/2024 | 09:31:07,629 | 25 | 97,06 | |
25 | 97,06 | |||
25 | 97,06 | |||
31/05/2024 | 09:30:24,509 | 10 | 97,12 | |
10 | 97,12 | |||
10 | 97,12 | |||
31/05/2024 | 09:30:12,677 | 1 | 97,04 | |
1 | 97,04 | |||
1 | 97,04 | |||
31/05/2024 | 09:26:37,081 | 100 | 97,22 | |
100 | 97,22 | |||
100 | 97,22 | |||
31/05/2024 | 09:12:25,976 | 50 | 97,32 | |
50 | 97,32 | |||
50 | 97,32 | |||
31/05/2024 | 09:12:16,026 | 200 | 97,32 | |
200 | 97,32 | |||
200 | 97,32 | |||
31/05/2024 | 09:08:41,682 | 10 | 97,24 | |
10 | 97,24 | |||
10 | 97,24 | |||
31/05/2024 | 09:05:46,438 | 40 | 97,04 | |
40 | 97,04 | |||
40 | 97,04 | |||
31/05/2024 | 09:05:27,734 | 25 | 97,02 | |
25 | 97,02 | |||
25 | 97,02 | |||
31/05/2024 | 09:05:19,301 | 160 | 97,04 | |
160 | 97,04 | |||
160 | 97,04 | |||
31/05/2024 | 09:04:52,812 | 25 | 97,06 | |
25 | 97,06 | |||
25 | 97,06 | |||
31/05/2024 | 09:03:53,697 | 160 | 97,04 | |
160 | 97,04 | |||
160 | 97,04 | |||
31/05/2024 | 08:41:39,841 | 10 | 96,34 | |
10 | 96,34 | |||
10 | 96,34 | |||
31/05/2024 | 08:22:28,651 | 51 | 96,68 | |
30 | 96,68 | |||
21 | 96,68 | |||
51 | 96,68 | |||
31/05/2024 | 08:00:28,722 | 1 | 96,66 | |
1 | 96,66 | |||
1 | 96,66 |
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:
31/05/2024 @ 22:00:00
dernière actualisation:
31/05/2024 @ 22:00:00