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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 69,5225
KAPANIŞ 69,4667

En Düşük

DÜŞÜK 56,6

En Yüksek

YÜKSEK 81,04
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202162,5263,3261,8263,02
05.01.202162,563,862,463,02
06.01.202164,366,6864,165,64
07.01.20216868,6267,6868,22
08.01.202168,568,567,167,72
11.01.202167,2667,5266,4867,08
12.01.202168,3868,7467,7868,36
13.01.202168,6669,767,5467,54
14.01.202168,268,8467,2867,44
15.01.202167,167,5665,9466,78
18.01.202166,366,465,866,3
19.01.202166,9267,265,6865,68
20.01.202166,0467,3665,8666,8
21.01.202167,3467,9866,1466,28
22.01.202165,565,564,1864,62
25.01.202165,1865,6861,3661,5
26.01.202161,5463,161,5461,94
27.01.202161,8461,9459,760,88
28.01.202160,462,659,8261,82
29.01.202160,7661,8860,3261,02
01.02.202161,3661,860,9261,24
02.02.202161,6262,6261,4862,26
03.02.202162,963,3261,6662,56
04.02.202161,6662,761,2262
05.02.20216262,861,6461,82
08.02.202162,163,0261,9862,14
09.02.202162,2463,3861,963,06
10.02.202163,6863,8262,463
11.02.202163,1264,4662,6664,26
12.02.20216464,3863,0864,02
15.02.202164,7465,1864,5465,02
16.02.202164,9865,3664,5464,78
17.02.202164,7464,9463,2263,4
18.02.202163,464,663,463,84
19.02.202164,265,7664,0465,6
22.02.202165,2266,6464,6866,64
23.02.202166,7666,8864,3265,38
24.02.202165,3867,8265,367,6
25.02.202167,967,9666,9867,3
26.02.202166,4466,8465,1265,48
01.03.202166,2867,1666,2867
02.03.202166,7668,6866,768,08
03.03.202168,4269,3868,268,98
04.03.202168,970,5268,5270,5
05.03.202170,470,8869,6270,48
08.03.202171,1874,0470,9273,62
09.03.202173,1473,2871,4472,28
10.03.202172,1472,7271,5872,5
11.03.202172,673,5472,572,92
12.03.202172,47472,373,88
15.03.202173,874,0872,5872,9
16.03.202172,9673,672,2872,6
17.03.202172,3273,1272,2472,26
18.03.202172,3873,172,1672,72
19.03.202172,775,572,4873
22.03.20217373,2272,0872,78
23.03.202172,6274,0272,2872,86
24.03.202172,574,6271,674,62
25.03.202174,2475,4673,9275,46
26.03.202175,6276,2875,1476
29.03.202176,2877,4476,0276,7
30.03.202177,2678,5677,2678,36
31.03.202178,4278,9677,4677,46
01.04.202177,2277,876,3876,9
06.04.202178,2878,427777,02
07.04.202177,247876,9477,54
08.04.202177,6477,8476,3476,94
09.04.202177,0877,7276,7877,46
12.04.202177,4678,877,3678,14
13.04.202178,2679,4478,2278,56
14.04.202178,6678,7477,8478,6
15.04.202178,7479,3878,2478,94
16.04.202180,2681,0479,9480,44
19.04.202180,580,7678,8478,96
20.04.202179,180,1877,477,66
21.04.202177,6678,3676,9877,72
22.04.202177,9678,176,9477,36
23.04.20217777,7676,6477,76
26.04.202177,9878,4877,1878,22
27.04.202178,378,3876,5877,02
28.04.202177,378,0676,9277,12
29.04.202177,1277,5876,5677,2
30.04.202177,2477,7676,2276,22
03.05.202176,3876,8275,8676,48
04.05.202176,6677,8275,7675,82
05.05.202176,4878,5876,1478,56
06.05.20217778,3876,0677,74
07.05.202176,3476,5274,274,6
10.05.202174,9675,8274,4875,6
11.05.202174,6674,9672,9274,04
12.05.202173,9874,473,2273,7
13.05.202172,9874,0672,1873,84
14.05.202174,575,374,1674,96
17.05.202175,0875,674,7275,2
18.05.20217676,8275,4875,76
19.05.202175,3875,4271,9873,28
20.05.202173,7674,1473,1673,86
21.05.202174,0874,3873,4273,5
25.05.202175,575,8673,6273,62
26.05.202173,674,3473,3474,32
27.05.202174,475,5474,0275,04
28.05.202175,575,6474,8475,04
31.05.202175,2675,2874,6674,66
01.06.202175,176,47576,06
02.06.202176,1876,6875,9276,64
03.06.202176,5476,6875,5276,58
04.06.202176,5276,6875,7275,82
07.06.20217576,4874,7475,8
08.06.202175,575,5273,7475
09.06.202174,9675,273,874
10.06.202174,275,3673,9674,34
11.06.202174,4475,4274,0674,98
14.06.202175,375,8274,6874,68
15.06.202175,0675,474,274,24
16.06.202174,5474,7673,5674,44
17.06.202174,2474,4473,2873,28
18.06.202173,4873,671,3471,36
21.06.202171,272,6270,3472,62
22.06.202172,873,2672,2273,08
23.06.202173,2473,4472,1272,12
24.06.202172,5674,2272,3674,04
25.06.202174,7475,7674,5475,38
28.06.202175,575,572,7672,76
29.06.202172,9873,8672,673,42
30.06.202173,2273,571,9872,34
01.07.202172,9673,3471,4872,38
02.07.202172,6272,7471,4671,58
05.07.202171,4872,8271,1472,8
06.07.20217374,2672,1872,22
07.07.202174,175,887475,22
08.07.202175,0275,0272,2673,1
09.07.202173,62757374,62
12.07.202174,6674,772,974,06
13.07.202174,2475,9874,1674,52
14.07.202174,5275,3873,7474,98
15.07.202174,6674,7273,7473,84
16.07.202174,1274,2472,1872,52
19.07.202172,2272,2269,6870,24
20.07.202170,5672,0870,4871,74
21.07.202172,2673,7671,9473,42
22.07.202173,9874,8473,773,7
23.07.202174,1274,8274,0474,34
26.07.202174,0875,0873,4874,86
27.07.202174,4874,8273,6274,5
28.07.202174,676,9874,2475,3
29.07.202173,775,8472,6275,38
30.07.202174,7276,0674,6474,78
02.08.202175,4675,8873,674,38
03.08.202174,5275,0673,8874,74
04.08.202175,1475,5674,6875,2
05.08.202175,0276,0274,7275,84
06.08.202175,976,2674,9275,66
09.08.202174,1474,372,8873,44
10.08.202173,347473,173,94
11.08.202174,175,2673,7674,98
12.08.202175,2676,2875,0876,2
13.08.202176,1476,9276,0476,66
16.08.202176,3476,3475,3475,76
17.08.202175,475,9275,0275,14
18.08.202175,0875,1874,1474,52
19.08.202173,8273,8271,9472,4
20.08.202172,3672,571,4472,3
23.08.202173,173,3272,4273,16
24.08.202173,573,7673,1673,66
25.08.202173,873,8873,3673,88
26.08.202173,2873,97373,74
27.08.202173,5474,3273,3874,18
30.08.202174,1874,2873,873,88
31.08.202174,0674,4673,2273,6
01.09.202174,3674,573,1873,22
02.09.202173,1873,772,9873,3
03.09.202173,3673,4471,9472,04
06.09.202172,472,9471,871,84
07.09.202171,6272,2670,5470,96
08.09.202170,5470,7269,669,84
09.09.202169,469,8668,1469,44
10.09.202169,4469,4868,5468,7
13.09.202169,170,669,0669,98
14.09.202169,9470,169,2269,4
15.09.202169,3670,1669,2869,58
16.09.202169,6669,9467,9668,04
17.09.202168,3868,5666,4666,58
20.09.202164,3464,7263,0264,14
21.09.202164,8465,563,964,06
22.09.202164,6666,0664,5865,88
23.09.202166,7866,826666,28
24.09.202166,2467,4665,7866,86
27.09.202167,567,7466,9267,54
28.09.202167,4467,7466,0466,2
29.09.202166,4266,6664,2464,78
30.09.202165,4865,7664,2264,78
01.10.202163,664,863,0264,42
04.10.202164,2864,8863,8864,1
05.10.202164,0864,1862,9863,58
06.10.202162,6463,5261,4662,94
07.10.202164,164,6863,4463,9
08.10.20216464,2463,4463,74
11.10.20216363,3462,7663,24
12.10.202162,4263,7262,1463,32
13.10.202162,563,4861,5262,62
14.10.202163,0263,1662,2662,88
15.10.202163,0863,6462,9263,02
18.10.202162,963,262,0262,5
19.10.202162,665,1262,664,38
20.10.202163,8464,366364,34
21.10.202163,8464,2863,363,74
22.10.202164,0464,5663,8263,92
25.10.202163,964,2263,4464,08
26.10.202164,2665,6664,1264,58
27.10.202164,6265,2664,4264,62
28.10.202164,5865,0464,1264,86
29.10.202164,6466,4664,5665,14
01.11.202165,366,465,365,72
02.11.202165,766,3665,0665,52
03.11.202165,5666,765,566,66
04.11.202164,7265,0463,4264,52
05.11.202164,3465,3663,9264,8
08.11.20216566,5864,9665,44
09.11.202165,3465,8864,4264,68
10.11.202164,8265,5464,5465,44
11.11.202165,4466,0665,3665,7
12.11.202165,766,0265,166,02
15.11.20216666,1665,165,4
16.11.202166,166,3465,465,72
17.11.202165,865,8864,8465,3
18.11.202165,4265,4864,1264,18
19.11.202164,3664,5262,7863,88
22.11.202163,463,6861,9863,36
23.11.202163,0464,6863,0463,98
24.11.202164,1464,4463,3663,64
25.11.202163,8263,8262,863,24
26.11.202161,6661,8260,1261,02
29.11.202161,561,6859,1859,62
30.11.202158,3659,5457,259,14
01.12.202159,7860,759,6260,04
02.12.202159,7260,759,5860,4
03.12.202160,9861,1659,9260,18
06.12.202160,561,460,2261,18
07.12.202161,762,3861,5261,84
08.12.202161,861,960,1460,46
09.12.202160,5460,659,0259,56
10.12.202159,4460,2259,1859,36
13.12.202159,6859,958,8658,92
14.12.202159,259,5458,8259,02
15.12.202159,0459,2658,4658,66
16.12.202159,359,8859,1459,14
17.12.202159,1859,6458,6458,96
20.12.202157,3657,7456,657,52
21.12.202158,065957,7858,54
22.12.202158,4258,8458,2658,84
23.12.202159,1859,5658,8659,28
27.12.202158,926058,9259,68
28.12.202159,8860,459,8459,96
29.12.202159,8459,9659,5259,86
30.12.202159,8260,2459,5259,52