Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
HeidelbergCement AG logosu
HEI.DE
HeidelbergCement AG
16:11:20
186.75 €
0.0000 (%0.00)
Önceki Kapanış: 186.65
Düşük₺184.45
Yüksek₺187.8
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

HEI.DE: HeidelbergCement AG Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 52,0686
KAPANIŞ 52,035

En Düşük

DÜŞÜK 29

En Yüksek

YÜKSEK 66,44
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202064,7266,1864,6665,46
03.01.202064,7664,7663,2663,72
06.01.202063,463,5862,5863,58
07.01.202063,7265,3663,7265,16
08.01.202064,8466,0864,3665,76
09.01.202065,8266,4464,9665,4
10.01.202065,5665,8263,8864,06
13.01.202063,9864,1663,5264,08
14.01.202064,0264,5463,1663,32
15.01.202063,463,7862,0262,9
16.01.20206363,3262,1463,16
17.01.202063,4464,2663,4464,04
20.01.202064,0464,6863,7864,52
21.01.202064,2664,6863,8264,68
22.01.202064,8665,464,4864,64
23.01.202064,2265,0664,2264,66
24.01.202065,1665,464,7865,1
27.01.20206464,3263,1863,36
28.01.202063,763,8862,9463,54
29.01.202063,5863,8663,563,72
30.01.202063,1463,2662,5462,6
31.01.202062,6262,8261,1661,28
03.02.202061,1462,360,8662,3
04.02.202062,463,6662,3663,42
05.02.202063,665,1463,564,6
06.02.20206565,2664,3664,4
07.02.202064,464,4463,5263,94
10.02.202063,7264,463,5263,98
11.02.202064,5264,863,7864,58
12.02.202064,4865,3864,465,22
13.02.202064,664,6462,763,8
14.02.202063,464,163,3663,56
17.02.202064,0464,663,463,44
18.02.202062,962,9261,4461,52
19.02.202061,7661,960,8661,4
20.02.202061,0862,6461,0661,44
21.02.202061,161,8660,761,18
24.02.202059,6659,6658,4859,34
25.02.20206060,157,7257,86
26.02.202056,757,756,1657,5
27.02.202056,557,0455,2256,06
28.02.202054,3454,7852,9853,84
02.03.202054,854,8452,0853
03.03.202053,3454,6453,0453,42
04.03.202053,7654,1252,4852,86
05.03.202053,1853,2451,351,76
06.03.202050,6451,249,4250,48
09.03.202047,748,8146,7546,85
10.03.202047,4248,3945,1945,19
11.03.202045,647,0545,2345,36
12.03.202043,2243,5638,938,9
13.03.202040,0943,4538,338,67
16.03.202036,3236,3532,4534,15
17.03.202035,4235,6231,935,05
18.03.202033,5434,4730,7132,11
19.03.202031,3233,072930,22
20.03.202031,8434,7131,833,36
23.03.20203234,3731,133,2
24.03.202035,2636,913436,91
25.03.202038,339,5134,4136,18
26.03.202035,2839,0235,2239,02
27.03.202038,2439,2337,5238,53
30.03.202037,883935,6436,93
31.03.202037,5439,0937,0139,09
01.04.202038,0438,8336,3738,53
02.04.202038,6739,7138,2638,71
03.04.202038,6438,8337,4737,47
06.04.202038,9340,4538,9340,01
07.04.202041,3544,2540,641,92
08.04.202041,2341,6540,641,21
09.04.202041,9243,9441,6943,9
14.04.202044,6844,842,3142,31
15.04.202042,0842,1839,0839,35
16.04.202039,8240,5537,9638,08
17.04.202039,5541,2539,5440,45
20.04.202041,0241,339,8641
21.04.202040,4440,4438,4638,46
22.04.202038,8540,1538,639,58
23.04.202039,8340,2939,140,04
24.04.202039,339,8838,6238,98
27.04.202040,0340,939,8140,86
28.04.202040,8542,7140,6541,84
29.04.202042,1344,8441,9244,84
30.04.202045,4245,7942,5343,38
04.05.202041,9142,5140,841,75
05.05.202042,8443,5441,8341,9
06.05.20204242,8241,2241,72
07.05.202041,7242,2840,2541,9
08.05.20204244,6741,8444,25
11.05.202044,6944,7941,8141,95
12.05.20204242,441,0541,45
13.05.202040,9640,9640,0440,05
14.05.202039,6340,5438,8340,06
15.05.202040,641,1139,539,88
18.05.202040,8642,6240,7742,62
19.05.202042,7542,9840,8441,91
20.05.202041,5542,0640,0741,89
21.05.202041,434240,9241,2
22.05.202040,5542,5440,2241,55
25.05.202042,242,6241,5742,55
26.05.202042,944,0442,8143,7
27.05.202043,8946,743,8445,4
28.05.202046,0947,5445,8846,11
29.05.202045,4245,9244,6344,63
02.06.202046,547,5846,1147,1
03.06.202047,9948,8947,7348,89
04.06.20204951,0648,8850,54
05.06.202050,9452,6250,9252,2
08.06.202051,9652,8251,451,74
09.06.202051,8251,9648,7749,62
10.06.202049,8950,848,2948,52
11.06.202047,2847,345,8845,88
12.06.202045,3946,9244,7645,6
15.06.202044,5445,9744,0445,68
16.06.202048,850,1447,748,84
17.06.20204950,5648,9349,63
18.06.202049,650,7449,2949,4
19.06.202049,9549,9548,3248,47
22.06.202047,748,947,3148,36
23.06.202049,4150,648,6549,11
24.06.202048,7549,2547,1147,11
25.06.202046,447,446,2847,06
26.06.202047,7248,0846,7746,77
29.06.202046,748,4146,6248,14
30.06.202048,3348,547,0747,54
01.07.202047,1547,5946,246,99
02.07.202047,548,547,0347,59
03.07.202048,6549,0247,7548,11
06.07.202049,1550,0248,6349,1
07.07.20204848,914848,6
08.07.202048,148,4946,9346,93
09.07.202046,8847,8646,6346,94
10.07.202046,5449,4846,3249,33
13.07.202050,3451,0849,5650,12
14.07.202049,5452,2848,8251,68
15.07.20205353,7852,5853,16
16.07.202052,8453,3852,1652,86
17.07.202052,9253,0251,8852,6
20.07.202052,4453,1451,9853,06
21.07.202053,654,153,0653,24
22.07.20205353,4252,3852,84
23.07.202052,9853,5652,5652,68
24.07.202051,8652,5851,6651,88
27.07.202051,5452,2251,3652,12
28.07.202052,4652,6451,2451,5
29.07.202051,3251,8651,1251,6
30.07.202051,552,4447,9748,5
31.07.202049,3449,7347,247,2
03.08.202047,6148,5647,2148,27
04.08.202048,3248,8647,5448,15
05.08.202048,7250,1248,6649,95
06.08.202049,8350,449,2149,64
07.08.202049,7150,749,1450,62
10.08.202051,0851,7850,8251,78
11.08.202052,2853,7852,1452,86
12.08.202052,6253,252,3652,9
13.08.202052,6653,0651,9852,26
14.08.20205252,2650,9651,5
17.08.202051,425251,1651,76
18.08.202051,3252,3851,0651,82
19.08.202051,8652,3451,5452,1
20.08.202051,651,850,7851,06
21.08.202051,3251,6850,0650,84
24.08.202051,15350,9652,84
25.08.20205353,5652,2452,24
26.08.202052,2653,152,0452,98
27.08.202053,153,4652,8253,04
28.08.202053,2853,4452,4852,62
31.08.202053,0653,7652,9853,22
01.09.202053,5254,252,9254,1
02.09.202054,555,3253,8454,94
03.09.202055,4655,6452,4452,5
04.09.202052,5653,5852,352,76
07.09.202052,665352,3252,9
08.09.202053,1254,1652,5454
09.09.202054,0254,2653,554,08
10.09.202054,1655,1854,0854,6
11.09.202054,3854,8853,754,76
14.09.202055,2655,354,1654,58
15.09.202055,1256,1855,0655,38
16.09.202055,2856,7654,7456,04
17.09.202055,685654,9655,7
18.09.202055,855,853,9454
21.09.202053,553,7249,7649,76
22.09.202050,151,4649,9350,64
23.09.202051,351,8450,4650,6
24.09.202049,950,5649,3550
25.09.202050,2250,4849,4150,06
28.09.202051,0452,2850,852,18
29.09.202051,9252,2451,6652,08
30.09.202051,5252,5251,2452,32
01.10.202052,9853,2451,1851,28
02.10.202050,3651,7850,1251,74
05.10.202052,2252,745252,66
06.10.20205353,7452,6853,66
07.10.202053,645553,4854,9
08.10.202055,357,3655,1456,98
09.10.202057,157,9655,8455,94
12.10.202056,2656,8656,1456,54
13.10.202056,6856,785555,34
14.10.202055,3455,3454,3254,54
15.10.202053,853,8252,9253,66
16.10.202053,7655,4253,4855,2
19.10.202055,455,8854,5854,96
20.10.202054,6255,1654,0454,66
21.10.202054,955,025454,38
22.10.202053,9654,3453,3653,98
23.10.202053,754,5253,653,94
26.10.202052,5453,8452,0652,06
27.10.202052,152,1650,5450,76
28.10.202049,249,2847,6148,47
29.10.202048,1748,7547,3548,64
30.10.202047,7449,4747,449,12
02.11.202049,6551,7249,1751,5
03.11.20205254,1251,8852,98
04.11.20205053,4449,6953,06
05.11.20205454,1851,4453,76
06.11.202053,6455,1852,7654,66
09.11.202055,865854,5856,26
10.11.202056,558,7456,3458,34
11.11.202058,3459,0457,4457,7
12.11.202056,9858,2656,6656,96
13.11.202056,5258,756,1858,5
16.11.202059,360,0658,4659,82
17.11.202059,7660,0259,0659,94
18.11.20206060,1459,5659,94
19.11.202059,5259,5658,3258,38
20.11.202058,2459,157,9858,56
23.11.202058,6459,758,6459,14
24.11.202059,5860,959,5860,74
25.11.20206161,6260,3461,32
26.11.202061,1461,3660,560,98
27.11.202060,761,260,1660,5
30.11.202060,0460,8659,5259,54
01.12.202059,7860,7659,660,56
02.12.202060,5860,8860,0860,68
03.12.202060,660,6860,0660,14
04.12.202060,1861,5660,0260,2
07.12.202060,460,6259,3459,52
08.12.202059,5660,2659,2660
09.12.202060,2260,5259,5859,7
10.12.202059,7459,8858,1459,06
11.12.202058,7258,957,7258,34
14.12.202058,8859,4258,1458,54
15.12.202058,6259,558,2259,04
16.12.202059,4860,8659,4260,24
17.12.202060,8661,4860,160,78
18.12.202060,8261,960,4260,78
21.12.202059,7260,157,6659,06
22.12.202059,4861,758,8461,28
23.12.202061,626361,3261,78
28.12.202062,8663,261,561,88
29.12.202062,5262,7661,7862,1
30.12.202062,0862,2661,2261,22