Top-News
Attraktive Knock-Outs auf Heidelberg Materials AG
| Typ | Hebel | Bid / Ask | WKN | |
|---|---|---|---|---|
| Call | 5,0 | 1,94 € / 1,97 € |
SU38F6
| |
| Call | 10,0 | 0,98 € / 1,01 € |
SW7MTS
| |
| Typ | Hebel | Bid / Ask | WKN | |
|---|---|---|---|---|
| Put | 5,1 | 1,90 € / 1,93 € |
SW7P4Y
| |
| Put | 10,6 | 0,91 € / 0,94 € |
SU4N1Q
| |
|
Den Basisprospekt sowie endgültige Bedingungen und Basisinformationsblätter erhalten Sie bei Klick auf das Dokument-Icon. Beachten Sie auch die weiteren Hinweise zu dieser Werbung. Der Emittent ist berechtigt, Wertpapiere mit open end-Laufzeit zu kündigen.
| |
Orderbuch HeidelbergCement Aktie
Aktie
WKN: 604700 ISIN: DE0006047004 US-Symbol: HLBZF
100.15
98,34 €
-1,81 €
-1,81%
17.05.24 21:53:22
Handeln
Depot/Watchlist
Aktienanzahl *
186,19 Mio.
Marktkapitalisierung *
18,25 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter abwärts?
Short handeln
-
Jetzt mit Hebel 5,09:
VM91KD
Times & Sales: Tradegate
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:53:22 | 98,34 € | 25 | 2.459 € | 14.602 | 1,43 M € | ||
| 21:53:22 | 98,34 € | 25 | 2.459 € | 14.577 | 1,42 M € | ||
| 21:38:55 | 98,06 € | 20 | 1.961 € | 14.552 | 1,42 M € | ||
| 21:24:27 | 98,10 € | 90 | 8.829 € | 14.532 | 1,42 M € | ||
| 20:42:11 | 98,00 € | 21 | 2.058 € | 14.442 | 1,41 M € | ||
| 20:39:43 | 98,30 € | 20 | 1.966 € | 14.421 | 1,41 M € | ||
| 20:20:07 | 98,28 € | 2 | 197 € | 14.401 | 1,41 M € | ||
| 20:06:45 | 98,28 € | 177 | 17.396 € | 14.399 | 1,41 M € | ||
| 20:06:45 | 98,32 € | 3 | 295 € | 14.222 | 1,39 M € | ||
| 20:05:08 | 98,22 € | 160 | 15.715 € | 14.219 | 1,39 M € | ||
| 19:30:12 | 98,28 € | 27 | 2.654 € | 14.059 | 1,37 M € | ||
| 19:23:32 | 98,24 € | 20 | 1.965 € | 14.032 | 1,37 M € | ||
| 19:03:08 | 98,26 € | 40 | 3.930 € | 14.012 | 1,37 M € | ||
| 18:36:34 | 97,98 € | 100 | 9.798 € | 13.972 | 1,36 M € | ||
| 18:09:16 | 98,24 € | 20 | 1.965 € | 13.872 | 1,35 M € | ||
| 18:00:58 | 98,22 € | 50 | 4.911 € | 13.852 | 1,35 M € | ||
| 17:51:07 | 98,20 € | 100 | 9.820 € | 13.802 | 1,35 M € | ||
| 17:26:55 | 98,04 € | 100 | 9.804 € | 13.702 | 1,34 M € | ||
| 17:24:22 | 98,00 € | 10 | 980 € | 13.602 | 1,33 M € | ||
| 17:22:12 | 98,04 € | 1 | 98 € | 13.592 | 1,33 M € | ||
| 17:21:14 | 98,06 € | 4 | 392 € | 13.591 | 1,33 M € | ||
| 17:20:09 | 98,02 € | 35 | 3.431 € | 13.587 | 1,33 M € | ||
| 17:16:26 | 98,08 € | 180 | 17.654 € | 13.552 | 1,32 M € | ||
| 17:08:31 | 98,32 € | 50 | 4.916 € | 13.372 | 1,31 M € | ||
| 17:06:57 | 98,32 € | 185 | 18.189 € | 13.322 | 1,30 M € | ||
| 16:59:00 | 98,28 € | 50 | 4.914 € | 13.137 | 1,28 M € | ||
| 16:57:37 | 98,30 € | 10 | 983 € | 13.087 | 1,28 M € | ||
| 16:48:46 | 98,28 € | 15 | 1.474 € | 13.077 | 1,28 M € | ||
| 16:42:21 | 98,32 € | 5 | 492 € | 13.062 | 1,28 M € | ||
| 16:31:22 | 98,34 € | 2 | 197 € | 13.057 | 1,27 M € | ||
| 16:29:38 | 98,38 € | 130 | 12.789 € | 13.055 | 1,27 M € | ||
| 16:26:38 | 98,26 € | 160 | 15.722 € | 12.925 | 1,26 M € | ||
| 16:17:09 | 98,20 € | 10 | 982 € | 12.765 | 1,25 M € | ||
| 16:05:47 | 98,44 € | 10 | 984 € | 12.755 | 1,24 M € | ||
| 16:02:11 | 98,38 € | 50 | 4.919 € | 12.745 | 1,24 M € | ||
| 16:02:07 | 98,32 € | 14 | 1.376 € | 12.695 | 1,24 M € | ||
| 16:01:11 | 98,22 € | 1 | 98 € | 12.681 | 1,24 M € | ||
| 15:45:22 | 97,76 € | 20 | 1.955 € | 12.680 | 1,24 M € | ||
| 15:40:53 | 97,94 € | 80 | 7.835 € | 12.660 | 1,24 M € | ||
| 15:39:59 | 97,92 € | 15 | 1.469 € | 12.580 | 1,23 M € | ||
| 15:34:55 | 97,90 € | 20 | 1.958 € | 12.565 | 1,23 M € | ||
| 15:30:54 | 97,88 € | 13 | 1.272 € | 12.545 | 1,22 M € | ||
| 15:17:23 | 97,90 € | 100 | 9.790 € | 12.532 | 1,22 M € | ||
| 15:11:53 | 97,90 € | 3 | 294 € | 12.432 | 1,21 M € | ||
| 15:10:41 | 97,86 € | 70 | 6.850 € | 12.429 | 1,21 M € | ||
| 15:05:22 | 97,76 € | 15 | 1.466 € | 12.359 | 1,21 M € | ||
| 14:58:00 | 97,82 € | 100 | 9.782 € | 12.344 | 1,20 M € | ||
| 14:49:13 | 97,90 € | 29 | 2.839 € | 12.244 | 1,19 M € | ||
| 14:44:23 | 97,86 € | 30 | 2.936 € | 12.215 | 1,19 M € | ||
| 14:43:32 | 97,90 € | 17 | 1.664 € | 12.185 | 1,19 M € | ||
| 14:39:22 | 97,90 € | 120 | 11.748 € | 12.168 | 1,19 M € | ||
| 14:39:17 | 97,90 € | 160 | 15.664 € | 12.048 | 1,18 M € | ||
| 14:30:56 | 97,88 € | 10 | 979 € | 11.888 | 1,16 M € | ||
| 14:23:55 | 97,88 € | 105 | 10.277 € | 11.878 | 1,16 M € | ||
| 14:22:42 | 97,94 € | 230 | 22.526 € | 11.773 | 1,15 M € | ||
| 14:22:04 | 97,92 € | 280 | 27.418 € | 11.543 | 1,13 M € | ||
| 14:15:49 | 97,82 € | 210 | 20.542 € | 11.263 | 1,10 M € | ||
| 14:05:19 | 97,72 € | 20 | 1.954 € | 11.053 | 1,08 M € | ||
| 14:05:09 | 97,72 € | 180 | 17.590 € | 11.033 | 1,08 M € | ||
| 13:57:31 | 97,70 € | 12 | 1.172 € | 10.853 | 1,06 M € | ||
| 13:52:11 | 97,72 € | 30 | 2.932 € | 10.841 | 1,06 M € | ||
| 13:21:20 | 97,72 € | 160 | 15.635 € | 10.811 | 1,05 M € | ||
| 13:21:20 | 97,72 € | 210 | 20.521 € | 10.651 | 1,04 M € | ||
| 13:21:20 | 97,72 € | 210 | 20.521 € | 10.441 | 1,02 M € | ||
| 13:21:19 | 97,72 € | 210 | 20.521 € | 10.231 | 1,00 M € | ||
| 13:21:12 | 97,72 € | 210 | 20.521 € | 10.021 | 0,98 M € | ||
| 13:09:29 | 97,50 € | 460 | 44.850 € | 9.811 | 0,96 M € | ||
| 13:09:12 | 97,52 € | 290 | 28.281 € | 9.351 | 0,91 M € | ||
| 13:08:58 | 97,54 € | 250 | 24.385 € | 9.061 | 0,88 M € | ||
| 12:53:29 | 97,98 € | 160 | 15.677 € | 8.811 | 0,86 M € | ||
| 12:53:15 | 97,98 € | 160 | 15.677 € | 8.651 | 0,84 M € | ||
| 12:53:01 | 98,06 € | 40 | 3.922 € | 8.491 | 0,83 M € | ||
| 12:47:14 | 98,06 € | 40 | 3.922 € | 8.451 | 0,82 M € | ||
| 12:47:07 | 98,04 € | 160 | 15.686 € | 8.411 | 0,82 M € | ||
| 12:36:00 | 98,12 € | 25 | 2.453 € | 8.251 | 0,80 M € | ||
| 12:35:39 | 98,12 € | 160 | 15.699 € | 8.226 | 0,80 M € | ||
| 12:30:55 | 98,06 € | 160 | 15.690 € | 8.066 | 0,79 M € | ||
| 12:29:26 | 98,10 € | 2 | 196 € | 7.906 | 0,77 M € | ||
| 12:27:30 | 98,08 € | 31 | 3.040 € | 7.904 | 0,77 M € | ||
| 12:26:46 | 98,02 € | 30 | 2.941 € | 7.873 | 0,77 M € | ||
| 12:25:02 | 98,12 € | 1 | 98 € | 7.843 | 0,76 M € | ||
| 12:24:53 | 98,12 € | 100 | 9.812 € | 7.842 | 0,76 M € | ||
| 12:20:34 | 98,04 € | 60 | 5.882 € | 7.742 | 0,75 M € | ||
| 12:09:00 | 98,12 € | 4 | 392 € | 7.682 | 0,75 M € | ||
| 12:00:35 | 98,28 € | 160 | 15.725 € | 7.678 | 0,75 M € | ||
| 12:00:11 | 98,32 € | 140 | 13.765 € | 7.518 | 0,73 M € | ||
| 11:55:57 | 98,24 € | 40 | 3.930 € | 7.378 | 0,72 M € | ||
| 11:55:54 | 98,24 € | 160 | 15.718 € | 7.338 | 0,71 M € | ||
| 11:52:57 | 98,34 € | 160 | 15.734 € | 7.178 | 0,70 M € | ||
| 11:47:50 | 98,32 € | 25 | 2.458 € | 7.018 | 0,68 M € | ||
| 11:43:53 | 98,42 € | 50 | 4.921 € | 6.993 | 0,68 M € | ||
| 11:42:25 | 98,46 € | 1 | 98 € | 6.943 | 0,68 M € | ||
| 11:39:07 | 98,44 € | 52 | 5.119 € | 6.942 | 0,68 M € | ||
| 11:31:37 | 98,20 € | 50 | 4.910 € | 6.890 | 0,67 M € | ||
| 11:30:22 | 98,20 € | 100 | 9.820 € | 6.840 | 0,67 M € | ||
| 11:28:07 | 98,14 € | 18 | 1.767 € | 6.740 | 0,66 M € | ||
| 11:24:46 | 98,08 € | 50 | 4.904 € | 6.722 | 0,65 M € | ||
| 11:23:33 | 98,10 € | 50 | 4.905 € | 6.672 | 0,65 M € | ||
| 11:22:51 | 98,10 € | 100 | 9.810 € | 6.622 | 0,64 M € | ||
| 11:16:28 | 98,06 € | 21 | 2.059 € | 6.522 | 0,63 M € |
1
2
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen