Deutsche Märkte geschlossen

Heidelberg Materials AG (HEI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
89,88+0,18 (+0,20%)
Börsenschluss: 05:35PM CET
Zeitraum:
03. März 2023 - 03. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202490,0090,6689,1889,8889,88388.329
29. Feb. 202488,6889,8688,4089,7089,701.094.815
28. Feb. 202486,5088,6286,5088,4488,44348.662
27. Feb. 202486,1887,6285,8486,8286,82435.401
26. Feb. 202485,0086,6484,3486,1286,12480.591
23. Feb. 202485,1286,7483,9484,7884,78517.921
22. Feb. 202490,0090,6685,5085,7285,721.164.422
21. Feb. 202487,6889,1486,6888,6488,64626.337
20. Feb. 202487,0087,9086,0287,6887,68486.668
19. Feb. 202484,9885,9484,5085,8085,80288.276
16. Feb. 202483,1885,6083,1885,3285,32366.209
15. Feb. 202482,6883,0682,3082,6882,68437.111
14. Feb. 202482,0283,8281,9482,3682,36547.969
13. Feb. 202483,9283,9482,2883,2683,26261.516
12. Feb. 202483,8484,2483,2083,8083,80222.861
09. Feb. 202484,9885,2083,1083,6483,64464.274
08. Feb. 202486,9087,6884,3084,8284,82435.019
07. Feb. 202486,3887,5085,7886,7286,72302.913
06. Feb. 202486,3086,9085,5686,4086,40305.828
05. Feb. 202485,7285,8684,9685,6285,62211.623
02. Feb. 202485,9486,2485,0885,9085,90389.848
01. Feb. 202485,6486,3284,6085,2485,24254.875
31. Jan. 202487,8288,1485,2885,8885,88505.169
30. Jan. 202485,7887,6685,0687,4687,46419.643
29. Jan. 202483,9286,4083,9285,3485,34534.529
26. Jan. 202483,5483,7082,9083,3283,32317.859
25. Jan. 202483,0883,7482,5083,6683,66233.136
24. Jan. 202482,3683,6281,5282,9882,98224.434
23. Jan. 202484,8485,0281,8081,9081,90327.964
22. Jan. 202483,5884,7283,1884,3284,32195.523
19. Jan. 202484,4884,7682,9883,0083,00287.489
18. Jan. 202483,8084,4883,5283,8283,82233.994
17. Jan. 202483,4683,7482,0683,7483,74302.890
16. Jan. 202483,8084,4683,2884,1684,16343.051
15. Jan. 202485,2885,5684,2484,4484,44194.795
12. Jan. 202484,9685,7884,7884,9484,94288.474
11. Jan. 202485,5086,1884,5284,5284,52343.975
10. Jan. 202484,4085,4884,1085,2685,26557.921
09. Jan. 202482,4483,4281,8483,3483,34381.038
08. Jan. 202480,8882,4880,7882,4882,48271.443
05. Jan. 202479,9281,3879,5881,1881,18320.889
04. Jan. 202479,0080,4478,8280,4480,44313.048
03. Jan. 202480,4080,8878,5878,9278,92271.739
02. Jan. 202481,0081,7880,1480,5880,58212.134
29. Dez. 202381,1681,4480,8280,9480,94114.090
28. Dez. 202381,2481,3880,7480,8680,86174.168
27. Dez. 202381,4881,7680,9081,1281,12148.300
22. Dez. 202380,9081,6280,9081,3881,38225.430
21. Dez. 202381,2081,3480,5281,1081,10269.445
20. Dez. 202381,7081,8480,8881,3681,36272.367
19. Dez. 202380,3481,7479,9681,3881,38389.345
18. Dez. 202381,3681,6080,1880,5080,50379.188
15. Dez. 202381,6682,7881,5081,7881,781.123.619
14. Dez. 202380,2882,5280,0481,2681,26565.378
13. Dez. 202379,9081,1279,7279,9679,96520.905
12. Dez. 202378,6279,9878,4479,9279,92382.153
11. Dez. 202378,1678,7877,9278,6478,64278.534
08. Dez. 202377,7878,3077,3678,2078,20308.370
07. Dez. 202376,0877,3676,0677,3677,36426.043
06. Dez. 202376,0276,6475,3676,0276,02401.740
05. Dez. 202375,0676,0674,8675,6875,68348.994
04. Dez. 202375,3875,8874,9875,2275,22208.170
01. Dez. 202375,1075,9875,0475,5475,54454.797
30. Nov. 202374,1275,1073,8074,8074,80788.149
29. Nov. 202373,0874,1872,9274,1074,10370.817
28. Nov. 202372,0873,3272,0073,3273,32301.207
27. Nov. 202372,3072,8272,1072,5472,54222.889
24. Nov. 202372,2072,7671,7872,4072,40-
23. Nov. 202372,3072,7071,6872,0872,08166.921
22. Nov. 202372,2472,5671,8472,3472,34228.933
21. Nov. 202371,0472,3471,0472,0072,00273.271
20. Nov. 202371,5471,8270,9870,9870,98265.199
17. Nov. 202371,0671,4470,8471,2871,28359.137
16. Nov. 202371,4271,9070,8270,8270,82310.988
15. Nov. 202372,7072,7070,9471,5871,58478.014
14. Nov. 202370,8072,9270,6472,8072,80409.400
13. Nov. 202370,3070,7469,9470,7470,74228.887
10. Nov. 202369,7470,1469,4470,1470,14267.786
09. Nov. 202368,9270,2868,5270,0070,00456.996
08. Nov. 202367,8069,0467,4068,9668,96361.946
07. Nov. 202367,3867,9067,1267,3067,30373.761
06. Nov. 202366,9067,3866,2067,3467,34479.993
03. Nov. 202368,3069,5667,5268,2268,22607.025
02. Nov. 202370,2471,4667,6067,8467,84751.939
01. Nov. 202368,7869,6468,0869,3469,34283.686
31. Okt. 202368,9069,0468,2668,4868,48381.686
30. Okt. 202368,0269,0468,0268,7668,76442.266
27. Okt. 202367,0068,8465,5067,7067,70663.524
26. Okt. 202367,2268,4066,6667,5067,50564.031
25. Okt. 202367,0068,1466,8467,8467,84511.869
24. Okt. 202367,2867,8066,8067,4667,46428.456
23. Okt. 202367,0267,9466,5267,5067,50762.535
20. Okt. 202369,7670,1265,2466,0266,021.601.055
19. Okt. 202370,9672,4068,9870,8470,841.174.174
18. Okt. 202374,1074,5671,6871,9871,98464.254
17. Okt. 202373,7674,6473,5074,2074,20298.347
16. Okt. 202374,1674,6273,0674,1674,16231.741
13. Okt. 202373,6875,0673,4873,7873,78428.565
12. Okt. 202373,4474,5673,3473,6273,62301.885
11. Okt. 202372,9473,6471,7872,9472,94448.337
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...