Heidelberg Materials

ISIN: DE0006047004 - Mercato: XETRA

142,3

+1,79%

valuta in EUR

Ultimo aggiornamento: 09/10/2026
Dati differiti di 15 minuti.

Dati intraday del 09/10/2026*

Ora	Valore	Var.%	Volume	Controvalore
17.35.08	142,30	+1,79%	159.995	22.767.288,50
17.29.29	142,40	+1,86%	9	1.281,60
17.29.00	142,35	+1,82%	136	19.359,60
17.27.38	142,40	+1,86%	239	34.033,60
17.27.24	142,45	+1,90%	97	13.817,65
17.27.23	142,40	+1,86%	190	27.056,00
17.27.04	142,30	+1,79%	11	1.565,30
17.27.00	142,35	+1,82%	130	18.505,50
17.26.16	142,35	+1,82%	781	111.175,35
17.26.16	142,40	+1,86%	240	34.176,00
17.25.46	142,30	+1,79%	3.752	533.909,60
17.25.43	142,35	+1,82%	814	115.872,90
17.25.43	142,40	+1,86%	100	14.240,00
17.25.27	142,35	+1,82%	298	42.420,30
17.25.01	142,40	+1,86%	90	12.816,00
17.24.21	142,45	+1,90%	467	66.524,15
17.24.20	142,50	+1,93%	725	103.312,50
17.24.13	142,55	+1,97%	215	30.648,25
17.24.00	142,50	+1,93%	40	5.700,00
17.23.57	142,45	+1,90%	21.387	3.046.578,15
17.23.23	142,50	+1,93%	278	39.615,00
17.22.55	142,45	+1,90%	250	35.612,50
17.22.50	142,50	+1,93%	2.853	406.552,50
17.21.27	142,60	+2,00%	2.054	292.900,40
17.21.06	142,50	+1,93%	62	8.835,00
17.21.06	142,55	+1,97%	656	93.512,80
17.20.37	142,60	+2,00%	80	11.408,00
17.19.47	142,55	+1,97%	82	11.689,10
17.19.16	142,65	+2,04%	283	40.369,95
17.19.16	142,60	+2,00%	278	39.642,80

Ora	Valore	Var.%	Volume	Controvalore
17.19.16	142,55	+1,97%	161	22.950,55
17.19.16	142,60	+2,00%	301	42.922,60
17.18.54	142,50	+1,93%	27	3.847,50
17.18.03	142,40	+1,86%	64	9.113,60
17.17.38	142,35	+1,82%	179	25.480,65
17.17.38	142,40	+1,86%	309	44.001,60
17.16.09	142,50	+1,93%	301	42.892,50
17.15.36	142,55	+1,97%	155	22.095,25
17.15.25	142,45	+1,90%	4	569,80
17.15.23	142,40	+1,86%	86	12.246,40
17.14.55	142,30	+1,79%	97	13.803,10
17.14.55	142,35	+1,82%	326	46.406,10
17.14.41	142,25	+1,75%	6	853,50
17.13.13	142,30	+1,79%	278	39.559,40
17.13.12	142,25	+1,75%	90	12.802,50
17.10.13	142,35	+1,82%	108	15.373,80
17.09.35	142,30	+1,79%	344	48.951,20
17.09.26	142,35	+1,82%	431	61.352,85
17.09.24	142,40	+1,86%	193	27.483,20
17.09.23	142,35	+1,82%	82	11.672,70
17.09.23	142,30	+1,79%	200	28.460,00
17.09.16	142,35	+1,82%	125	17.793,75
17.09.16	142,40	+1,86%	407	57.956,80
17.09.16	142,35	+1,82%	282	40.142,70
17.09.16	142,30	+1,79%	30	4.269,00
17.06.18	142,35	+1,82%	31	4.412,85
17.05.39	142,45	+1,90%	93	13.247,85
17.05.34	142,50	+1,93%	4	570,00
17.04.16	142,60	+2,00%	34	4.848,40
17.03.00	142,65	+2,04%	315	44.934,75

Ora	Valore	Var.%	Volume	Controvalore
17.02.59	142,55	+1,97%	184	26.229,20
17.02.28	142,50	+1,93%	99	14.107,50
17.00.51	142,45	+1,90%	14	1.994,30
17.00.47	142,55	+1,97%	255	36.350,25
17.00.35	142,65	+2,04%	279	39.799,35
17.00.35	142,60	+2,00%	108	15.400,80
17.00.33	142,55	+1,97%	161	22.950,55
17.00.33	142,60	+2,00%	189	26.951,40
17.00.33	142,55	+1,97%	169	24.090,95
16.58.49	142,50	+1,93%	15	2.137,50
16.58.45	142,55	+1,97%	50	7.127,50
16.58.45	142,65	+2,04%	65	9.272,25
16.58.45	142,60	+2,00%	507	72.298,20
16.58.45	142,55	+1,97%	178	25.373,90
16.57.37	142,50	+1,93%	58	8.265,00
16.57.36	142,55	+1,97%	424	60.441,20
16.57.18	142,50	+1,93%	143	20.377,50
16.57.06	142,50	+1,93%	1.631	232.417,50
16.57.06	142,55	+1,97%	273	38.916,15
16.57.06	142,65	+2,04%	491	70.041,15
16.57.06	142,45	+1,90%	41	5.840,45
16.56.39	142,60	+2,00%	33	4.705,80
16.56.26	142,70	+2,07%	1	142,70
16.53.51	142,75	+2,11%	108	15.417,00
16.52.50	142,65	+2,04%	71	10.128,15
16.52.44	142,55	+1,97%	157	22.380,35
16.52.37	142,60	+2,00%	391	55.756,60
16.52.25	142,65	+2,04%	100	14.265,00
16.49.02	142,70	+2,07%	63	8.990,10
16.45.41	142,90	+2,22%	121	17.290,90

Ora	Valore	Var.%	Volume	Controvalore
16.43.16	142,95	+2,25%	121	17.296,95
16.42.52	143,05	+2,32%	5	715,25
16.42.31	143,00	+2,29%	513	73.359,00
16.41.38	143,05	+2,32%	86	12.302,30
16.40.21	143,00	+2,29%	108	15.444,00
16.40.03	142,90	+2,22%	2	285,80
16.39.09	142,80	+2,15%	100	14.280,00
16.38.46	142,85	+2,18%	140	19.999,00
16.38.06	142,95	+2,25%	82	11.721,90
16.38.01	142,90	+2,22%	80	11.432,00

(*) I dati sono limitati agli ultimi 100 contratti.

```

Guide