Heidelberg Materials AG
- Information
- letzte Umsätze
- kaufen
- verkaufen
185
1062
170,60
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 15.05.2026 | 09:35:06,017 | 40 | 177,25 | |
| 40 | 177,25 | |||
| 40 | 177,25 | |||
| 15.05.2026 | 09:34:15,589 | 16 | 177,20 | |
| 16 | 177,20 | |||
| 16 | 177,20 | |||
| 15.05.2026 | 09:34:15,280 | 3 | 177,35 | |
| 3 | 177,35 | |||
| 3 | 177,35 | |||
| 15.05.2026 | 09:34:04,324 | 55 | 177,35 | |
| 55 | 177,35 | |||
| 55 | 177,35 | |||
| 15.05.2026 | 09:33:46,112 | 5 | 177,35 | |
| 5 | 177,35 | |||
| 5 | 177,35 | |||
| 15.05.2026 | 09:31:28,078 | 10 | 177,80 | |
| 10 | 177,80 | |||
| 10 | 177,80 | |||
| 15.05.2026 | 09:30:21,442 | 37 | 178,05 | |
| 37 | 178,05 | |||
| 37 | 178,05 | |||
| 15.05.2026 | 09:30:21,377 | 94 | 178,05 | |
| 89 | 178,05 | |||
| 94 | 178,05 | |||
| 5 | 178,05 | |||
| 15.05.2026 | 09:30:21,164 | 120 | 178,05 | |
| 120 | 178,05 | |||
| 120 | 178,05 | |||
| 15.05.2026 | 09:30:20,544 | 120 | 178,05 | |
| 120 | 178,05 | |||
| 120 | 178,05 | |||
| 15.05.2026 | 09:30:20,246 | 120 | 178,05 | |
| 120 | 178,05 | |||
| 120 | 178,05 | |||
| 15.05.2026 | 09:30:19,994 | 120 | 178,05 | |
| 120 | 178,05 | |||
| 120 | 178,05 | |||
| 15.05.2026 | 09:30:19,744 | 120 | 178,05 | |
| 120 | 178,05 | |||
| 120 | 178,05 | |||
| 15.05.2026 | 09:30:19,543 | 120 | 178,05 | |
| 120 | 178,05 | |||
| 120 | 178,05 | |||
| 15.05.2026 | 09:30:07,499 | 120 | 177,95 | |
| 120 | 177,95 | |||
| 120 | 177,95 | |||
| 15.05.2026 | 09:30:03,578 | 120 | 177,95 | |
| 120 | 177,95 | |||
| 120 | 177,95 | |||
| 15.05.2026 | 09:29:57,931 | 5 | 177,95 | |
| 5 | 177,95 | |||
| 5 | 177,95 | |||
| 15.05.2026 | 09:29:35,726 | 12 | 177,95 | |
| 12 | 177,95 | |||
| 12 | 177,95 | |||
| 15.05.2026 | 09:28:44,566 | 10 | 177,80 | |
| 10 | 177,80 | |||
| 10 | 177,80 | |||
| 15.05.2026 | 09:27:40,060 | 1 | 177,85 | |
| 1 | 177,85 | |||
| 1 | 177,85 | |||
| 15.05.2026 | 09:27:38,469 | 3 | 177,65 | |
| 3 | 177,65 | |||
| 3 | 177,65 | |||
| 15.05.2026 | 09:27:30,388 | 56 | 177,50 | |
| 56 | 177,50 | |||
| 56 | 177,50 | |||
| 15.05.2026 | 09:27:02,398 | 2 | 177,40 | |
| 2 | 177,40 | |||
| 2 | 177,40 | |||
| 15.05.2026 | 09:26:23,488 | 50 | 177,55 | |
| 50 | 177,55 | |||
| 50 | 177,55 | |||
| 15.05.2026 | 09:26:12,577 | 13 | 177,40 | |
| 13 | 177,40 | |||
| 13 | 177,40 | |||
| 15.05.2026 | 09:25:05,368 | 32 | 177,70 | |
| 32 | 177,70 | |||
| 32 | 177,70 | |||
| 15.05.2026 | 09:23:13,596 | 38 | 177,65 | |
| 10 | 177,65 | |||
| 28 | 177,65 | |||
| 38 | 177,65 | |||
| 15.05.2026 | 09:23:10,070 | 33 | 177,85 | |
| 33 | 177,85 | |||
| 33 | 177,85 | |||
| 15.05.2026 | 09:21:17,816 | 25 | 178,00 | |
| 25 | 178,00 | |||
| 25 | 178,00 | |||
| 15.05.2026 | 09:21:10,637 | 5 | 178,00 | |
| 5 | 178,00 | |||
| 5 | 178,00 | |||
| 15.05.2026 | 09:21:09,332 | 60 | 178,00 | |
| 60 | 178,00 | |||
| 60 | 178,00 | |||
| 15.05.2026 | 09:21:07,874 | 70 | 178,00 | |
| 70 | 178,00 | |||
| 70 | 178,00 | |||
| 15.05.2026 | 09:21:00,870 | 60 | 178,00 | |
| 60 | 178,00 | |||
| 60 | 178,00 | |||
| 15.05.2026 | 09:20:59,004 | 5 | 178,00 | |
| 5 | 178,00 | |||
| 5 | 178,00 | |||
| 15.05.2026 | 09:20:28,310 | 120 | 178,05 | |
| 120 | 178,05 | |||
| 120 | 178,05 | |||
| 15.05.2026 | 09:20:06,876 | 20 | 177,90 | |
| 20 | 177,90 | |||
| 20 | 177,90 | |||
| 15.05.2026 | 09:20:02,206 | 10 | 178,05 | |
| 10 | 178,05 | |||
| 10 | 178,05 | |||
| 15.05.2026 | 09:19:01,984 | 5 | 178,00 | |
| 5 | 178,00 | |||
| 5 | 178,00 | |||
| 15.05.2026 | 09:18:48,876 | 2 | 178,00 | |
| 2 | 178,00 | |||
| 2 | 178,00 | |||
| 15.05.2026 | 09:18:27,378 | 13 | 177,85 | |
| 1 | 177,85 | |||
| 12 | 177,85 | |||
| 13 | 177,85 | |||
| 15.05.2026 | 09:18:22,559 | 17 | 178,05 | |
| 17 | 178,05 | |||
| 17 | 178,05 | |||
| 15.05.2026 | 09:18:11,351 | 50 | 178,05 | |
| 50 | 178,05 | |||
| 50 | 178,05 | |||
| 15.05.2026 | 09:17:20,995 | 95 | 177,85 | |
| 95 | 177,85 | |||
| 95 | 177,85 | |||
| 15.05.2026 | 09:17:18,318 | 28 | 178,00 | |
| 28 | 178,00 | |||
| 28 | 178,00 | |||
| 15.05.2026 | 09:16:18,641 | 1 | 177,90 | |
| 1 | 177,90 | |||
| 1 | 177,90 | |||
| 15.05.2026 | 09:16:17,107 | 10 | 177,90 | |
| 10 | 177,90 | |||
| 10 | 177,90 | |||
| 15.05.2026 | 09:15:26,673 | 45 | 177,40 | |
| 45 | 177,40 | |||
| 45 | 177,40 | |||
| 15.05.2026 | 09:13:51,709 | 15 | 177,65 | |
| 15 | 177,65 | |||
| 15 | 177,65 | |||
| 15.05.2026 | 09:13:27,859 | 1 | 177,80 | |
| 1 | 177,80 | |||
| 1 | 177,80 | |||
| 15.05.2026 | 09:13:14,711 | 10 | 177,65 | |
| 10 | 177,65 | |||
| 10 | 177,65 | |||
| 15.05.2026 | 09:11:41,471 | 50 | 177,65 | |
| 50 | 177,65 | |||
| 50 | 177,65 | |||
| 15.05.2026 | 09:11:40,463 | 50 | 177,65 | |
| 50 | 177,65 | |||
| 50 | 177,65 | |||
| 15.05.2026 | 09:08:53,866 | 30 | 177,60 | |
| 30 | 177,60 | |||
| 30 | 177,60 | |||
| 15.05.2026 | 09:08:38,390 | 29 | 177,80 | |
| 29 | 177,80 | |||
| 29 | 177,80 | |||
| 15.05.2026 | 09:07:44,213 | 30 | 177,65 | |
| 30 | 177,65 | |||
| 30 | 177,65 | |||
| 15.05.2026 | 09:07:17,927 | 3 | 177,60 | |
| 3 | 177,60 | |||
| 3 | 177,60 | |||
| 15.05.2026 | 09:06:38,778 | 10 | 177,40 | |
| 10 | 177,40 | |||
| 10 | 177,40 | |||
| 15.05.2026 | 09:05:32,489 | 40 | 177,45 | |
| 40 | 177,45 | |||
| 40 | 177,45 | |||
| 15.05.2026 | 09:03:49,639 | 1 | 177,10 | |
| 1 | 177,10 | |||
| 1 | 177,10 | |||
| 15.05.2026 | 09:03:41,741 | 51 | 177,15 | |
| 51 | 177,15 | |||
| 51 | 177,15 | |||
| 15.05.2026 | 09:03:41,631 | 72 | 177,15 | |
| 12 | 177,15 | |||
| 39 | 177,15 | |||
| 60 | 177,15 | |||
| 15 | 177,15 | |||
| 18 | 177,15 | |||
| 15.05.2026 | 09:03:34,931 | 60 | 177,15 | |
| 50 | 177,15 | |||
| 60 | 177,15 | |||
| 10 | 177,15 | |||
| 15.05.2026 | 09:03:07,009 | 32 | 178,00 | |
| 5 | 178,00 | |||
| 15 | 178,00 | |||
| 32 | 178,00 | |||
| 12 | 178,00 | |||
| 15.05.2026 | 09:03:06,887 | 68 | 178,00 | |
| 9 | 178,00 | |||
| 59 | 178,00 | |||
| 60 | 178,00 | |||
| 6 | 178,00 | |||
| 2 | 178,00 | |||
| 15.05.2026 | 09:02:40,465 | 60 | 178,00 | |
| 20 | 178,00 | |||
| 5 | 178,00 | |||
| 15 | 178,00 | |||
| 60 | 178,00 | |||
| 20 | 178,00 | |||
| 15.05.2026 | 09:02:13,097 | 60 | 178,20 | |
| 60 | 178,20 | |||
| 60 | 178,20 | |||
| 15.05.2026 | 09:02:13,058 | 1 | 178,35 | |
| 1 | 178,35 | |||
| 1 | 178,35 | |||
| 15.05.2026 | 09:02:12,697 | 40 | 178,50 | |
| 10 | 178,50 | |||
| 40 | 178,50 | |||
| 30 | 178,50 | |||
| 15.05.2026 | 09:01:33,136 | 30 | 178,75 | |
| 30 | 178,75 | |||
| 30 | 178,75 | |||
| 15.05.2026 | 08:54:55,384 | 10 | 179,00 | |
| 10 | 179,00 | |||
| 10 | 179,00 | |||
| 15.05.2026 | 08:53:40,594 | 15 | 180,00 | |
| 14 | 180,00 | |||
| 1 | 180,00 | |||
| 15 | 180,00 | |||
| 15.05.2026 | 08:53:24,088 | 10 | 179,70 | |
| 10 | 179,70 | |||
| 10 | 179,70 | |||
| 15.05.2026 | 08:40:47,943 | 1 | 180,00 | |
| 1 | 180,00 | |||
| 1 | 180,00 | |||
| 15.05.2026 | 08:40:38,607 | 10 | 180,00 | |
| 10 | 180,00 | |||
| 10 | 180,00 | |||
| 15.05.2026 | 08:39:42,143 | 5 | 179,00 | |
| 5 | 179,00 | |||
| 5 | 179,00 | |||
| 15.05.2026 | 08:39:42,023 | 50 | 179,00 | |
| 14 | 179,00 | |||
| 10 | 179,00 | |||
| 10 | 179,00 | |||
| 12 | 179,00 | |||
| 4 | 179,00 | |||
| 50 | 179,00 | |||
| 15.05.2026 | 08:39:28,100 | 5 | 180,00 | |
| 5 | 180,00 | |||
| 5 | 180,00 | |||
| 15.05.2026 | 08:33:19,076 | 65 | 179,55 | |
| 65 | 179,55 | |||
| 65 | 179,55 | |||
| 15.05.2026 | 08:33:00,012 | 60 | 179,50 | |
| 60 | 179,50 | |||
| 60 | 179,50 | |||
| 15.05.2026 | 08:32:41,103 | 4 | 180,00 | |
| 4 | 180,00 | |||
| 4 | 180,00 | |||
| 15.05.2026 | 08:31:00,869 | 11 | 180,00 | |
| 11 | 180,00 | |||
| 11 | 180,00 | |||
| 15.05.2026 | 08:29:48,959 | 2 | 180,00 | |
| 2 | 180,00 | |||
| 2 | 180,00 | |||
| 15.05.2026 | 08:29:02,411 | 42 | 179,80 | |
| 42 | 179,80 | |||
| 42 | 179,80 | |||
| 15.05.2026 | 08:29:00,377 | 24 | 179,70 | |
| 24 | 179,70 | |||
| 14 | 179,70 | |||
| 10 | 179,70 | |||
| 15.05.2026 | 08:28:55,271 | 5 | 180,00 | |
| 5 | 180,00 | |||
| 5 | 180,00 | |||
| 15.05.2026 | 08:28:42,362 | 14 | 179,65 | |
| 14 | 179,65 | |||
| 14 | 179,65 | |||
| 15.05.2026 | 08:25:00,351 | 14 | 179,00 | |
| 10 | 179,00 | |||
| 4 | 179,00 | |||
| 14 | 179,00 | |||
| 15.05.2026 | 08:20:41,466 | 1 | 180,00 | |
| 1 | 180,00 | |||
| 1 | 180,00 | |||
| 15.05.2026 | 08:13:47,825 | 14 | 179,25 | |
| 14 | 179,25 | |||
| 14 | 179,25 | |||
| 15.05.2026 | 08:12:51,535 | 30 | 180,00 | |
| 30 | 180,00 | |||
| 14 | 180,00 | |||
| 16 | 180,00 | |||
| 15.05.2026 | 08:11:51,856 | 10 | 180,00 | |
| 10 | 180,00 | |||
| 10 | 180,00 | |||
| 15.05.2026 | 08:10:50,368 | 5 | 179,85 | |
| 5 | 179,85 | |||
| 5 | 179,85 | |||
| 15.05.2026 | 08:08:57,061 | 6 | 179,00 | |
| 6 | 179,00 | |||
| 6 | 179,00 | |||
| 15.05.2026 | 08:04:08,495 | 10 | 179,00 | |
| 10 | 179,00 | |||
| 10 | 179,00 | |||
| 15.05.2026 | 08:03:35,560 | 11 | 179,00 | |
| 11 | 179,00 | |||
| 11 | 179,00 | |||
| 15.05.2026 | 08:02:43,817 | 321 | 179,50 | |
| 10 | 179,50 | |||
| 266 | 179,50 | |||
| 311 | 179,50 | |||
| 55 | 179,50 | |||
| 15.05.2026 | 08:01:53,987 | 84 | 179,50 | |
| 84 | 179,50 | |||
| 10 | 179,50 | |||
| 14 | 179,50 | |||
| 60 | 179,50 | |||
| 15.05.2026 | 08:00:27,881 | 1 | 179,50 | |
| 1 | 179,50 | |||
| 1 | 179,50 | |||
| 15.05.2026 | 08:00:26,929 | 3 | 178,55 | |
| 3 | 178,55 | |||
| 3 | 178,55 | |||
| 15.05.2026 | 08:00:06,792 | 1 | 179,50 | |
| 1 | 179,50 | |||
| 1 | 179,50 | |||
| 15.05.2026 | 08:00:01,329 | 1 | 178,55 | |
| 1 | 178,55 | |||
| 1 | 178,55 | |||
| 15.05.2026 | 07:59:39,084 | 3 | 178,55 | |
| 3 | 178,55 | |||
| 3 | 178,55 | |||
| 15.05.2026 | 07:56:28,075 | 15 | 178,55 | |
| 15 | 178,55 | |||
| 15 | 178,55 | |||
| 15.05.2026 | 07:56:09,019 | 83 | 178,55 | |
| 50 | 178,55 | |||
| 53 | 178,55 | |||
| 33 | 178,55 | |||
| 30 | 178,55 | |||
| 15.05.2026 | 07:55:48,370 | 87 | 179,00 | |
| 87 | 179,00 | |||
| 60 | 179,00 | |||
| 10 | 179,00 | |||
| 17 | 179,00 | |||
| 15.05.2026 | 07:55:48,267 | 24 | 179,00 | |
| 20 | 179,00 | |||
| 1 | 179,00 | |||
| 24 | 179,00 | |||
| 3 | 179,00 | |||
| 15.05.2026 | 07:54:01,329 | 28 | 179,90 | |
| 8 | 179,90 | |||
| 28 | 179,90 | |||
| 10 | 179,90 | |||
| 10 | 179,90 | |||
| 15.05.2026 | 07:47:38,525 | 5 | 180,00 | |
| 5 | 180,00 | |||
| 5 | 180,00 | |||
| 15.05.2026 | 07:38:08,849 | 60 | 179,50 | |
| 60 | 179,50 | |||
| 60 | 179,50 | |||
| 15.05.2026 | 07:37:24,478 | 60 | 179,50 | |
| 60 | 179,50 | |||
| 14 | 179,50 | |||
| 46 | 179,50 | |||
| 15.05.2026 | 07:36:29,682 | 60 | 179,50 | |
| 20 | 179,50 | |||
| 20 | 179,50 | |||
| 60 | 179,50 | |||
| 5 | 179,50 | |||
| 5 | 179,50 | |||
| 10 | 179,50 | |||
| 15.05.2026 | 07:35:22,276 | 100 | 179,90 | |
| 100 | 179,90 | |||
| 100 | 179,90 | |||
| 15.05.2026 | 07:31:44,108 | 60 | 179,95 | |
| 60 | 179,95 | |||
| 60 | 179,95 | |||
| 15.05.2026 | 07:30:55,850 | 28 | 179,95 | |
| 28 | 179,95 | |||
| 28 | 179,95 | |||
| 15.05.2026 | 07:30:51,533 | 208 | 180,00 | |
| 5 | 180,00 | |||
| 15 | 180,00 | |||
| 100 | 180,00 | |||
| 27 | 180,00 | |||
| 208 | 180,00 | |||
| 25 | 180,00 | |||
| 6 | 180,00 | |||
| 30 | 180,00 | |||
| 15.05.2026 | 07:30:25,946 | 60 | 180,05 | |
| 60 | 180,05 | |||
| 60 | 180,05 | |||
| 15.05.2026 | 07:30:18,210 | 172 | 180,05 | |
| 172 | 180,05 | |||
| 80 | 180,05 | |||
| 1 | 180,05 | |||
| 20 | 180,05 | |||
| 71 | 180,05 | |||
| 15.05.2026 | 07:30:15,160 | 109 | 180,05 | |
| 3 | 180,05 | |||
| 2 | 180,05 | |||
| 20 | 180,05 | |||
| 1 | 180,05 | |||
| 15 | 180,05 | |||
| 3 | 180,05 | |||
| 3 | 180,05 | |||
| 2 | 180,05 | |||
| 1 | 180,05 | |||
| 60 | 180,05 | |||
| 29 | 180,05 | |||
| 5 | 180,05 | |||
| 5 | 180,05 | |||
| 20 | 180,05 | |||
| 14 | 180,05 | |||
| 5 | 180,05 | |||
| 30 | 180,05 |
Copyright © 2026 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX 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
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX 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
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Apps
Top 5 Umsatz
-
Nvidia Corp.
Bid: 193,60 / Ask: 193,72
Umsatz: 59 606 TEUR -
Rheinmetall AG
Bid: 1 118,00
Ask: 1 123,60
Umsatz: 53 937 TEUR -
Micron Technology Inc.
Bid: 623,20 / Ask: 624,00
Umsatz: 51 132 TEUR -
Siemens Energy AG
Bid: 168,86 / Ask: 169,18
Umsatz: 41 909 TEUR -
Intel Corp.
Bid: 93,41 / Ask: 93,62
Umsatz: 27 400 TEUR
Realtime Quotes
Letzte Aktualisierung:
15.05.2026 @ 22:00:00
Letzte Aktualisierung:
15.05.2026 @ 22:00:00