Deutsche Märkte geschlossen

HeidelbergCement AG (HEI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
61,86+0,16 (+0,26%)
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202260,7062,2460,5061,8661,86505.824
26. Jan. 202261,3862,1661,0461,7061,70669.690
25. Jan. 202260,7661,3059,8860,8460,84818.514
24. Jan. 202262,8462,9659,4860,0860,08917.499
21. Jan. 202264,3064,5662,3063,0063,00716.608
20. Jan. 202264,7265,3064,2065,0065,00409.732
19. Jan. 202264,7465,7464,1864,7064,70618.634
18. Jan. 202265,2265,2863,9465,0265,02747.669
17. Jan. 202265,2465,6865,0665,5065,50309.038
14. Jan. 202264,4065,4663,9265,0265,02674.133
13. Jan. 202264,0864,9863,5864,9264,92478.445
12. Jan. 202264,0664,5463,9064,1264,12464.625
11. Jan. 202262,7463,8662,7063,7263,72537.911
10. Jan. 202262,5062,9461,9462,2662,26387.849
07. Jan. 202262,6263,0062,0262,2662,26579.396
06. Jan. 202262,0662,9062,0462,6662,66386.381
05. Jan. 202262,2062,6862,0662,6062,60343.805
04. Jan. 202261,8662,6061,8062,2862,28607.744
03. Jan. 202260,0262,0659,7861,7861,78723.776
30. Dez. 202159,8260,2459,5259,5259,52262.937
29. Dez. 202159,8459,9659,5259,8659,86278.984
28. Dez. 202159,8860,4059,8459,9659,96278.092
27. Dez. 202158,9260,0058,9259,6859,68336.304
23. Dez. 202159,1859,5658,8659,2859,28463.554
22. Dez. 202158,4258,8458,2658,8458,84481.566
21. Dez. 202158,0659,0057,7858,5458,54658.756
20. Dez. 202157,3657,7456,6057,5257,52673.627
17. Dez. 202159,1859,6458,6458,9658,96954.359
16. Dez. 202159,3059,8859,1459,1459,14652.759
15. Dez. 202159,0459,2658,4658,6658,66358.107
14. Dez. 202159,2059,5458,8259,0259,02362.176
13. Dez. 202159,6859,9058,8658,9258,92420.358
10. Dez. 202159,4460,2259,1859,3659,36400.798
09. Dez. 202160,5460,6059,0259,5659,56718.970
08. Dez. 202161,8061,9060,1460,4660,46929.025
07. Dez. 202161,1861,1861,1861,1861,18-
06. Dez. 202160,5061,4060,2261,1861,18418.954
03. Dez. 202160,9861,1659,9260,1860,18671.304
02. Dez. 202159,7260,7059,5860,4060,401.080.723
01. Dez. 202159,7860,7059,6260,0460,04806.884
30. Nov. 202158,3659,5457,2059,1459,142.012.205
29. Nov. 202161,5061,6859,1859,6259,621.387.908
26. Nov. 202161,6661,8260,1261,0261,021.286.366
25. Nov. 202163,8263,8262,8063,2463,24591.117
24. Nov. 202164,1464,4463,3663,6463,64862.328
23. Nov. 202163,0464,6863,0463,9863,98795.370
22. Nov. 202163,4063,6861,9863,3663,36884.529
19. Nov. 202164,3664,5262,7863,8863,881.064.671
18. Nov. 202165,4265,4864,1264,1864,18823.610
17. Nov. 202165,8065,8864,8465,3065,30602.804
16. Nov. 202166,1066,3465,4065,7265,72537.501
15. Nov. 202166,0066,1665,1065,4065,40423.415
12. Nov. 202165,7066,0265,1066,0266,02520.295
11. Nov. 202165,4466,0665,3665,7065,70444.095
10. Nov. 202164,8265,5464,5465,4465,44647.574
09. Nov. 202165,3465,8864,4264,6864,68516.487
08. Nov. 202165,0066,5864,9665,4465,44991.372
05. Nov. 202164,3465,3663,9264,8064,801.022.342
04. Nov. 202164,7265,0463,4264,5264,521.430.362
03. Nov. 202165,5666,7065,5066,6666,66670.463
02. Nov. 202165,7066,3665,0665,5265,52783.045
01. Nov. 202165,3066,4065,3065,7265,72382.821
29. Okt. 202164,6466,4664,5665,1465,14769.253
28. Okt. 202164,5865,0464,1264,8664,86439.585
27. Okt. 202164,6265,2664,4264,6264,62380.705
26. Okt. 202164,2665,6664,1264,5864,58557.992
25. Okt. 202163,9064,2263,4464,0864,08410.711
22. Okt. 202164,0464,5663,8263,9263,92466.357
21. Okt. 202163,8464,2863,3063,7463,74505.221
20. Okt. 202163,8464,3663,0064,3464,34778.464
19. Okt. 202162,6065,1262,6064,3864,381.225.880
18. Okt. 202162,9063,2062,0262,5062,50664.184
15. Okt. 202163,0863,6462,9263,0263,02517.650
14. Okt. 202163,0263,1662,2662,8862,88742.928
13. Okt. 202162,5063,4861,5262,6262,62946.074
12. Okt. 202162,4263,7262,1463,3263,32822.583
11. Okt. 202163,0063,3462,7663,2463,24673.350
08. Okt. 202164,0064,2463,4463,7463,74608.433
07. Okt. 202164,1064,6863,4463,9063,90715.451
06. Okt. 202162,6463,5261,4662,9462,941.293.546
05. Okt. 202164,0864,1862,9863,5863,581.036.095
04. Okt. 202164,2864,8863,8864,1064,10593.622
01. Okt. 202163,6064,8063,0264,4264,42771.049
30. Sept. 202165,4865,7664,2264,7864,78910.327
29. Sept. 202166,4266,6664,2464,7864,781.034.525
28. Sept. 202167,4467,7466,0466,2066,20714.697
27. Sept. 202167,5067,7466,9267,5467,54539.566
24. Sept. 202166,2467,4665,7866,8666,86697.380
23. Sept. 202166,7866,8266,0066,2866,28469.409
22. Sept. 202164,6666,0664,5865,8865,88906.002
21. Sept. 202164,8465,5063,9064,0664,06979.992
20. Sept. 202164,3464,7263,0264,1464,141.440.220
17. Sept. 202168,3868,5666,4666,5866,581.450.978
16. Sept. 202169,6669,9467,9668,0468,04801.020
15. Sept. 202169,3670,1669,2869,5869,58571.198
14. Sept. 202169,9470,1069,2269,4069,40473.281
13. Sept. 202169,1070,6069,0669,9869,98480.258
10. Sept. 202169,4469,4868,5468,7068,70530.035
09. Sept. 202169,4069,8668,1469,4469,44946.301
08. Sept. 202170,5470,7269,6069,8469,84677.194
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...