Heidelberg Materials AG
- Information
- Last
- Buy
- Sell
126
112
95.32
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
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
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:
26/04/2024 @ 22:00:00
Last Update:
26/04/2024 @ 22:00:00