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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 69,7016
KAPANIŞ 69,7635

En Düşük

DÜŞÜK 53,4

En Yüksek

YÜKSEK 82,78
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202353,455,3853,455,1
03.01.202355,3856,385556,22
04.01.202356,2857,656,1257,56
05.01.202357,2858,1257,0657,62
06.01.202357,9858,3857,5258,38
09.01.202358,56058,4459,48
10.01.202359,1459,1657,2457,82
11.01.202357,9458,4857,3258,46
12.01.202358,959,1258,558,8
13.01.202358,8460,0658,6658,9
16.01.202359,0660,158,859,82
17.01.202359,860,4859,359,62
18.01.202359,5459,5658,7259,48
19.01.20235858,9857,9858,5
20.01.202358,9459,1858,2258,6
23.01.202358,959,4258,1658,54
24.01.202359,0859,0857,658,2
25.01.202358,3459,3658,2859
26.01.202359,3860,258,8260,1
27.01.202360,362,0460,361,72
30.01.202361,9863,0661,6662,7
31.01.202362,8262,8862,2662,8
01.02.20236363,9662,863,28
02.02.202363,7264,8863,4264,42
03.02.202364,1264,4663,463,8
06.02.202363,263,8662,6862,96
07.02.202363,3263,4662,7862,94
08.02.202363,3663,6861,8861,88
09.02.202362,3863,9461,9663,4
10.02.202363,1463,4462,462,76
13.02.202362,8463,0862,5462,8
14.02.202363,0863,5862,5462,86
15.02.202362,964,162,6664,06
16.02.202364,364,663,3463,78
17.02.202363,6464,5463,3264,42
20.02.202364,765,0864,3264,4
21.02.202364,4264,5263,3664,14
22.02.202363,5264,446364,44
23.02.202363,9265,9463,4865
24.02.202365,1866,2663,8664,1
27.02.202364,1265,7664,1265,38
28.02.202365,0465,7464,7465,12
01.03.202365,6266,3465,2265,68
02.03.202365,1466,265,0266,18
03.03.202366,4466,6465,8466
06.03.202366,0866,165,6865,78
07.03.202365,7266,1265,3865,64
08.03.202365,465,6865,1265,56
09.03.202365,3465,7865,1265,26
10.03.202363,7464,5463,1863,9
13.03.202363,763,7860,861,36
14.03.202362,0263,261,7262,94
15.03.202362,962,9659,9660,12
16.03.202361,361,3859,3861,22
17.03.202361,1862,0259,3259,9
20.03.202359,8861,6658,4861,38
21.03.20236263,8461,8263,66
22.03.202363,4664,7863,464,18
23.03.202363,964,66364,08
24.03.202363,6663,761,0661,8
27.03.202365,365,363,0463,76
28.03.202364,0265,4464,0265,06
29.03.202365,665,8265,1465,72
30.03.202365,966,8665,6666,6
31.03.202366,8267,5866,767,26
03.04.202367,2867,3466,4666,94
04.04.20236768,5466,8667,46
05.04.202367,1267,1465,0865,1
06.04.202365,3465,4464,664,86
11.04.202366,367,165,8866,52
12.04.202366,867,7466,7667,22
13.04.202367,46867,0867,94
14.04.202369,569,768,4669,42
17.04.202369,3670,469,2870,18
18.04.202370,3670,9670,2470,7
19.04.202370,7270,970,2670,64
20.04.202370,5270,6269,8670,08
21.04.202370,270,4268,7669,92
24.04.202369,7870,1869,4669,76
25.04.202369,6269,6268,5869,3
26.04.202369,269,4467,868,56
27.04.202368,5868,5867,7268
28.04.202368,4868,9666,868,56
02.05.202368,568,6867,6267,94
03.05.202368,4468,9467,9668,54
04.05.202368,2669,1267,4868,88
05.05.202369,1270,6668,6269,92
08.05.202369,9670,2669,4270,24
09.05.202370,370,369,3470
10.05.202370,170,868,1269,52
11.05.20237070,1269,2469,44
12.05.202367,368,0667,0867,76
15.05.202368,1868,9267,9268,76
16.05.202368,6669,3468,2869,26
17.05.202368,9469,7268,7668,82
18.05.202369,7469,9869,2469,62
19.05.202369,8470,6669,3470,14
22.05.202370,1670,769,7470,62
23.05.202370,4870,5269,1469,56
24.05.202369,169,1267,368,3
25.05.202368,368,4267,3868,14
26.05.202368,5868,6667,8668,28
29.05.202368,8268,9468,2268,5
30.05.202368,5469,1267,9468,18
31.05.202367,7667,8266,6666,88
01.06.202368,2868,3667,568,24
02.06.202368,3669,9668,3669,88
05.06.202370,1270,5869,3669,8
06.06.202369,7670,1869,4470,18
07.06.202370,3271,0670,170,88
08.06.202371,0872,571,0872,42
09.06.202372,6672,7471,971,9
12.06.202372,2873,1872,273
13.06.202373,373,472,2273,18
14.06.202373,473,7673,0273,54
15.06.202373,4473,8871,172,5
16.06.202372,573,0871,773,02
19.06.202372,5872,8672,3472,46
20.06.202372,473,2671,2273
21.06.202373,0274,272,873,5
22.06.202372,572,8271,6672,8
23.06.202372,473,4272,0873,08
26.06.202373,2273,5672,273,48
27.06.202373,7873,9672,5873,56
28.06.202373,975,273,874,4
29.06.202374,3474,673,8674,56
30.06.202374,9875,7674,775,2
03.07.202375,6675,9674,975,04
04.07.202374,97573,5273,84
05.07.202373,473,987373,8
06.07.202372,2272,9869,9270,2
07.07.202370,2470,367,5668,08
10.07.202367,7669,2667,2468,56
11.07.202368,8470,0668,5269,76
12.07.202370,2672,0269,871,74
13.07.202371,872,6871,3872,24
14.07.202372,0472,5471,872,04
17.07.202371,7472,0670,6271,36
18.07.202371,2672,4270,8672,12
19.07.202372,572,867272,1
20.07.202372,1873,2472,1872,8
21.07.202372,5473,171,4271,6
24.07.202371,0271,7470,4470,5
25.07.202370,7670,8869,7670,68
26.07.202370,871,369,2869,86
27.07.202371,1873,8869,9873,4
28.07.202373,5274,8272,9874,66
31.07.202374,5474,6872,9473,7
01.08.20237374,8272,9674,64
02.08.202373,9475,273,874,88
03.08.202374,675,8273,5675,82
04.08.202375,9876,6675,4476,4
07.08.202376,1277,0475,877
08.08.202376,2476,775,3476,48
09.08.202377,277,576,0276,2
10.08.202376,7277,0675,7875,98
11.08.202375,9476,0275,2875,5
14.08.202375,2476,274,876,12
15.08.202376,0476,775,7476,64
16.08.202376,5877,7676,5477,4
17.08.202377,277,7876,6476,82
18.08.202376,3676,975,6676,32
21.08.202376,1276,8275,4875,58
22.08.20237677,067676,34
23.08.202376,5876,5873,974,3
24.08.202374,8274,9873,6873,7
25.08.202373,574,0873,3473,46
28.08.202373,9874,873,8874,38
29.08.202374,6675,4674,1875,2
30.08.202375,3275,474,1674,58
31.08.202374,8475,1274,2274,28
01.09.202374,875,0473,7273,72
04.09.20237474,2873,4273,58
05.09.202373,373,371,6671,66
06.09.202371,172,8470,872,54
07.09.202372,3273,572,2673,06
08.09.202373,2673,4270,6272
11.09.202372,5273,2872,3472,54
12.09.202372,6672,8871,972,4
13.09.202372,0873,2671,8672,06
14.09.202372,272,971,7872,52
15.09.202373,4474,1873,173,16
18.09.202372,9272,9671,0671,3
19.09.202371,2672,947172,58
20.09.202372,9673,2872,3272,66
21.09.202371,9872,6871,9472,26
22.09.202371,7872,2471,471,58
25.09.202371,2872,771,2872,38
26.09.202372,372,8871,8472,26
27.09.202371,9472,8671,5872,48
28.09.202373,0274,572,774,5
29.09.202374,6875,2873,573,52
02.10.202373,3674,0272,172,42
03.10.202372,2873,7471,8872
04.10.202371,2872,2270,3671,96
05.10.202372,2672,2671,2471,84
06.10.202372,7874,2472,4673,68
09.10.202373,173,3872,0272,32
10.10.202372,9473,6872,8473,26
11.10.202372,9473,6471,7872,94
12.10.202373,4474,5673,3473,62
13.10.202373,6875,0673,4873,78
16.10.202374,1674,6273,0674,16
17.10.202373,7674,6473,574,2
18.10.202374,174,5671,6871,98
19.10.202370,9672,468,9870,84
20.10.202369,7670,1265,2466,02
23.10.202367,0267,9466,5267,5
24.10.202367,2867,866,867,46
25.10.20236768,1466,8467,84
26.10.202367,2268,466,6667,5
27.10.20236768,8465,567,7
30.10.202368,0269,0468,0268,76
31.10.202368,969,0468,2668,48
01.11.202368,7869,6468,0869,34
02.11.202370,2471,4667,667,84
03.11.202368,369,5667,5268,22
06.11.202366,967,3866,267,34
07.11.202367,3867,967,1267,3
08.11.202367,869,0467,468,96
09.11.202368,9270,2868,5270
10.11.202369,7470,1469,4470,14
13.11.202370,370,7469,9470,74
14.11.202370,872,9270,6472,8
15.11.202372,772,770,9471,58
16.11.202371,4271,970,8270,82
17.11.202371,0671,4470,8471,28
20.11.202371,5471,8270,9870,98
21.11.202371,0472,3471,0472
22.11.202372,2472,5671,8472,34
23.11.202372,372,771,6872,08
24.11.202372,272,7671,7872,4
27.11.202372,372,8272,172,54
28.11.202372,0873,327273,32
29.11.202373,0874,1872,9274,1
30.11.202374,1275,173,874,8
01.12.202375,175,9875,0475,54
04.12.202375,3875,8874,9875,22
05.12.202375,0676,0674,8675,68
06.12.202376,0276,6475,3676,02
07.12.202376,0877,3676,0677,36
08.12.202377,7878,377,3678,2
11.12.202378,1678,7877,9278,64
12.12.202378,6279,9878,4479,92
13.12.202379,981,1279,7279,96
14.12.202380,2882,5280,0481,26
15.12.202381,6682,7881,581,78
18.12.202381,3681,680,1880,5
19.12.202380,3481,7479,9681,38
20.12.202381,781,8480,8881,36
21.12.202381,281,3480,5281,1
22.12.202380,981,6280,981,38
27.12.202381,4881,7680,981,12
28.12.202381,2481,3880,7480,86
29.12.202381,1681,4480,8280,94