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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 51,9142
KAPANIŞ 51,9366

En Düşük

DÜŞÜK 38,73

En Yüksek

YÜKSEK 68,08
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202260,0262,0659,7861,78
04.01.202261,8662,661,862,28
05.01.202262,262,6862,0662,6
06.01.202262,0662,962,0462,66
07.01.202262,626362,0262,26
10.01.202262,562,9461,9462,26
11.01.202262,7463,8662,763,72
12.01.202264,0664,5463,964,12
13.01.202264,0864,9863,5864,92
14.01.202264,465,4663,9265,02
17.01.202265,2465,6865,0665,5
18.01.202265,2265,2863,9465,02
19.01.202264,7465,7464,1864,7
20.01.202264,7265,364,265
21.01.202264,364,5662,363
24.01.202262,8462,9659,4860,08
25.01.202260,7661,359,8860,84
26.01.202261,3862,1661,0461,7
27.01.202260,762,2460,561,86
28.01.202261,761,7260,2261,18
31.01.202261,7862,160,761,26
01.02.202263,4464,1662,3462,86
02.02.202262,9264,5662,963,94
03.02.202264,1265,0664,0664,78
04.02.202264,9865,263,7864,68
07.02.202265,265,3664,5464,92
08.02.202265,2265,9464,9865,82
09.02.202266,2467,365,9666,64
10.02.202266,6667,2466,5267,04
11.02.202266,7266,8465,7866
14.02.202264,4664,5462,9864,16
15.02.202263,8466,4263,666,36
16.02.202266,5268,0866,5267,44
17.02.202267,4267,7265,8666,18
18.02.202266,2666,7865,3465,7
21.02.202266,3866,6863,9264,68
22.02.202262,763,5261,6262,42
23.02.202262,463,6860,861,18
24.02.202257,6258,1255,6456,76
25.02.202257,559,2656,7858,88
28.02.202256,958,2455,4858,14
01.03.202257,8658,4255,5455,66
02.03.202255,1856,454,656,22
03.03.202256,2256,3454,4454,5
04.03.202253,6653,6650,8851,42
07.03.202249,3752,7247,0150,88
08.03.202250,1452,450,0251,48
09.03.202253,2855,7652,655,76
10.03.202256,1456,6654,5254,78
11.03.20225557,9254,955,72
14.03.202257,1858,7457,0657,56
15.03.202256,356,9254,7256,46
16.03.202257,759,4257,1658,6
17.03.202259,0259,3457,6458,78
18.03.202258,3858,9256,4457,36
21.03.202257,3857,756,6656,88
22.03.202256,6257,6856,3457,34
23.03.202257,5457,955,5655,56
24.03.202255,455,453,0653,12
25.03.202253,253,251,8852,02
28.03.202252,453,9652,3453,22
29.03.202253,9656,2653,5255,82
30.03.202255,555,5453,0653,44
31.03.202253,6854,5651,5651,66
01.04.202251,8453,0451,5652,1
04.04.202252,4652,5651,752,34
05.04.202252,1252,3250,4650,66
06.04.202250,651,0248,9849,58
07.04.202249,6350,0248,849,33
08.04.202250,1251,549,9850,46
11.04.202250,251,2849,8351
12.04.202249,951,1649,5250,92
13.04.202250,6451,4449,7651,4
14.04.202251,5652,0450,8251,34
19.04.202251,0252,2450,751,7
20.04.202252,0653,1251,7652,76
21.04.202253,0454,0452,9453,5
22.04.202252,555,3452,3853,92
25.04.202252,7854,5252,553,96
26.04.202254,6455,5253,2453,44
27.04.202253,454,1651,8453,92
28.04.202254,5455,153,7254,1
29.04.202254,7855,754,6855,26
02.05.202254,9255,2452,6654,74
03.05.202254,8855,7254,6855,22
04.05.202255,355,954,7855,42
05.05.202256,6656,7253,9854,18
06.05.202254,0455,2253,0453,86
09.05.202253,7454,3653,2853,74
10.05.202254,8855,5253,954,14
11.05.202254,2855,4653,7654,72
12.05.202251,752,7250,552,18
13.05.202250,5652,6450,3252,18
16.05.20225252,350,7852,08
17.05.202252,4853,5452,0652,56
18.05.202252,9253,2651,8851,88
19.05.202251,2452,0250,6452,02
20.05.202252,453,3451,6851,86
23.05.202252,3652,851,9252,62
24.05.202252,253,8651,9652,54
25.05.202253,1853,7452,7253,74
26.05.202253,7254,1453,353,9
27.05.202254,0454,5653,6454,2
30.05.202255,3655,6454,2254,42
31.05.202254,1454,3853,2854,1
01.06.202254,6654,853,753,78
02.06.202254,0254,7853,9854,08
03.06.202254,454,4653,5253,6
06.06.202254,3854,6654,0854,46
07.06.202254,0454,7453,8854,52
08.06.202254,2854,4453,9454,22
09.06.202253,9454,7853,653,9
10.06.202252,953,3251,3851,44
13.06.202250,750,8849,6450,14
14.06.202250,6451,0849,6849,68
15.06.202250,551,5450,3451,06
16.06.202250,8450,9449,249,76
17.06.202249,7950,4849,5349,76
20.06.202250,1250,1247,9849,3
21.06.202249,5850,6849,4949,52
22.06.202248,7649,4347,9449,07
23.06.202248,949,6447,3547,57
24.06.202248,1248,8647,1948,49
27.06.20224949,548,3848,78
28.06.202248,8649,6348,648,7
29.06.20224848,1847,3847,42
30.06.202246,3546,4744,4245,84
01.07.202245,346,3644,8645,88
04.07.202246,2646,5545,7946,4
05.07.202246,6446,8243,7243,72
06.07.202243,8644,3643,443,74
07.07.202244,2945,5244,2345,19
08.07.202244,6747,7544,647,33
11.07.202246,347,2446,0646,33
12.07.20224647,645,5347,4
13.07.202246,8646,9745,2646,3
14.07.202245,9546,3645,0745,48
15.07.202245,5646,7845,5246,78
18.07.202247,4748,0847,2947,77
19.07.202247,6450,547,4249,67
20.07.202249,8150,1248,0448,92
21.07.202249,1149,2747,3548,47
22.07.202248,2248,8147,6148,55
25.07.202248,2849,748,148,54
26.07.202247,348,0547,0947,23
27.07.202247,948,7347,6847,91
28.07.202247,9748,2746,5547,87
29.07.20224849,9747,9549,5
01.08.202248,8549,1648,448,72
02.08.202248,4248,7248,0848,45
03.08.202248,3849,9948,1549,89
04.08.202249,8750,949,8150,9
05.08.202250,7651,3650,6450,84
08.08.202251,3851,8650,5650,92
09.08.202250,8251,1649,9850,24
10.08.202250,1251,3449,7451,22
11.08.202251,4651,6450,8650,88
12.08.20225151,2650,6650,88
15.08.202251,2451,3850,3851,34
16.08.202251,451,8851,251,58
17.08.202251,7851,7849,4549,52
18.08.202249,5150,4449,3149,5
19.08.20224949,5548,6948,69
22.08.202248,4548,4546,5746,95
23.08.202246,847,5746,6746,87
24.08.202246,684745,3445,6
25.08.202246,0546,4545,145,36
26.08.202245,9446,1343,9444,2
29.08.202243,7545,7843,1245,67
30.08.202245,846,9845,245,77
31.08.202245,946,0844,9445,1
01.09.202244,6444,7844,1144,73
02.09.202245,3146,8445,1446,74
05.09.202244,6945,5443,9844,81
06.09.202244,8746,1844,4845,76
07.09.202245,2246,3345,1246,21
08.09.202246,746,9345,8446,49
09.09.202245,6347,0945,6146,8
12.09.202247,3648,9847,3348,67
13.09.202248,5948,8146,6946,69
14.09.202246,4546,9245,3245,79
15.09.202245,8546,445,6546,08
16.09.202245,0845,9144,8645,37
19.09.202245,2845,6144,6145,48
20.09.202244,9345,3243,2543,4
21.09.202243,0143,8442,8843,48
22.09.202242,743,0341,741,89
23.09.202241,7741,894040,66
26.09.202240,241,8440,1841,18
27.09.202242,0342,214141
28.09.202240,3440,9539,5840,75
29.09.202240,7740,8438,7339,6
30.09.20224041,0339,8540,85
03.10.202240,2341,5839,9941,5
04.10.202242,4943,2942,1343,29
05.10.202242,8143,0341,7142,06
06.10.202242,642,8441,2441,58
07.10.202241,3141,3440,2340,74
10.10.202240,0743,6540,0742,37
11.10.202242,0442,0940,8841,34
12.10.202241,1541,1839,9640,23
13.10.202240,0341,139,7641,03
14.10.202241,5141,8140,2941,03
17.10.202241,142,3340,8541,93
18.10.202242,3544,1442,2743,53
19.10.20224444,1643,2243,86
20.10.202243,5344,4643,1744,13
21.10.202243,6143,942,843,8
24.10.202244,0444,8643,0444,62
25.10.202244,8645,1343,944,62
26.10.202244,745,844,6945,72
27.10.202245,646,3245,2746,29
28.10.202245,9246,845,2846,44
31.10.202246,2647,124646,65
01.11.20224747,8846,9647,48
02.11.202247,6647,6945,9946,36
03.11.202246,5546,5544,8746,46
04.11.202247,448,6146,5948,26
07.11.202247,948,7647,4648,63
08.11.202248,5449,3248,0649,08
09.11.20224949,2648,7248,97
10.11.202248,7350,7448,6650,72
11.11.202251,0252,6250,7852,04
14.11.202252,352,8251,7252,38
15.11.202252,252,9251,8252,68
16.11.202252,652,6850,8650,98
17.11.202251,1851,4249,7950,34
18.11.202250,5651,9850,451,7
21.11.202251,4851,7251,1651,52
22.11.202251,2652,0250,9851,66
23.11.202251,8852,151,1452,02
24.11.202252,0852,7452,0852,58
25.11.202252,5853,252,353,02
28.11.202252,8253,0252,352,5
29.11.202252,5252,9452,3252,48
30.11.202252,8452,9251,8452,12
01.12.202252,8852,9651,4651,74
02.12.202251,7652,2251,451,9
05.12.202251,951,9851,0251,18
06.12.20225151,5450,851,48
07.12.20225151,4450,7650,94
08.12.202250,9251,1250,650,98
09.12.202251,2452,2251,2252,1
12.12.202251,7251,7851,1851,42
13.12.202251,7652,4251,4651,88
14.12.202251,6452,6251,4852,5
15.12.202252,4252,6651,4451,6
16.12.202251,5851,9450,8851,72
19.12.202251,8852,7251,8852,34
20.12.202251,8852,3851,5852,2
21.12.202252,3853,2652,2453,12
22.12.202252,9253,552,3852,76
23.12.202252,9853,9452,8853,76
27.12.20225454,3653,8254,14
28.12.202254,2454,3653,5453,74
29.12.202253,4854,1453,3254,02
30.12.202253,7453,9653,2853,28