Heidelberg Materials AG
- Information
- letzte Umsätze
- kaufen
- verkaufen
158
140
93,26
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 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
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
-
Meta Platforms Inc.
Bid: 411,25 / Ask: 411,80
Umsatz: 108 829 TEUR -
Nvidia Corp.
Bid: 769,80 / Ask: 770,40
Umsatz: 58 316 TEUR -
Microsoft Corp.
Bid: 372,15 / Ask: 372,40
Umsatz: 52 168 TEUR -
Deutsche Bank AG
Bid: 16,67 / Ask: 16,698
Umsatz: 51 881 TEUR -
Amazon.com Inc.
Bid: 163,84 / Ask: 164,06
Umsatz: 41 141 TEUR
Realtime Quotes
Letzte Aktualisierung:
25.04.2024 @ 22:00:00
Letzte Aktualisierung:
25.04.2024 @ 22:00:00