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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 97,5313
KAPANIŞ 97,6337

En Düşük

DÜŞÜK 78,58

En Yüksek

YÜKSEK 127,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20248181,7880,1480,58
03.01.202480,480,8878,5878,92
04.01.20247980,4478,8280,44
05.01.202479,9281,3879,5881,18
08.01.202480,8882,4880,7882,48
09.01.202482,4483,4281,8483,34
10.01.202484,485,4884,185,26
11.01.202485,586,1884,5284,52
12.01.202484,9685,7884,7884,94
15.01.202485,2885,5684,2484,44
16.01.202483,884,4683,2884,16
17.01.202483,4683,7482,0683,74
18.01.202483,884,4883,5283,82
19.01.202484,4884,7682,9883
22.01.202483,5884,7283,1884,32
23.01.202484,8485,0281,881,9
24.01.202482,3683,6281,5282,98
25.01.202483,0883,7482,583,66
26.01.202483,5483,782,983,32
29.01.202483,9286,483,9285,34
30.01.202485,7887,6685,0687,46
31.01.202487,8288,1485,2885,88
01.02.202485,6486,3284,685,24
02.02.202485,9486,2485,0885,9
05.02.202485,7285,8684,9685,62
06.02.202486,386,985,5686,4
07.02.202486,3887,585,7886,72
08.02.202486,987,6884,384,82
09.02.202484,9885,283,183,64
12.02.202483,8484,2483,283,8
13.02.202483,9283,9482,2883,26
14.02.202482,0283,8281,9482,36
15.02.202482,6883,0682,382,68
16.02.202483,1885,683,1885,32
19.02.202484,9885,9484,585,8
20.02.20248787,986,0287,68
21.02.202487,6889,1486,6888,64
22.02.20249090,6685,585,72
23.02.202485,1286,7483,9484,78
26.02.20248586,6484,3486,12
27.02.202486,1887,6285,8486,82
28.02.202486,588,6286,588,44
29.02.202488,6889,8688,489,7
01.03.20249090,6689,1889,88
04.03.202489,8290,2888,5489,26
05.03.202488,9489,287,2488
06.03.202487,9288,2486,4887,78
07.03.202487,689,7687,5689,66
08.03.202489,8290,5289,4490,08
11.03.202489,39088,289,2
12.03.202489,4491,7489,3291,74
13.03.202491,8692,891,2292,78
14.03.202492,7492,7491,7692,58
15.03.202492,4493,592,293,04
18.03.202492,8692,9491,9692,38
19.03.202492,293,692,0693,6
20.03.202493,3494,0492,8493,78
21.03.202496,0498,1895,2298,08
22.03.202497,7899,349799,12
25.03.2024100,3101,599,64100,15
26.03.202499,96101,999,96101,45
27.03.2024101,5102,05100,6101,2
28.03.2024101,2102,45100,9101,95
02.04.2024101,5102,399,1899,38
03.04.202499,48100,198,3299,46
04.04.202499,54100,198,699,3
05.04.202497,3698,3296,3498,32
08.04.202498,499,397,8699,3
09.04.202499,0299,0295,9696,42
10.04.202496,7897,593,6696,66
11.04.202496,396,7695,0896,14
12.04.202497,598,6296,1296,88
15.04.202497,0299,296,9898,34
16.04.202496,5496,9695,0895,7
17.04.202495,4897,2895,4496
18.04.202496,0896,1892,9894,5
19.04.202493,494,2692,4693,14
22.04.202493,7293,8290,7692,32
23.04.202492,8893,7492,3893,74
24.04.202493,5494,1692,8293,64
25.04.202493,9893,989293,1
26.04.20249495,4293,5695,22
29.04.202495,7696,495,3696,4
30.04.202496,7896,894,594,64
02.05.202494,195,2494,194,62
03.05.202495,295,7693,9495,6
06.05.202495,549895,5497,44
07.05.202496,8899,1694,998,34
08.05.202498,7499,197,397,74
09.05.202497,6100,3597,18100,1
10.05.2024100,5103,3100,35102,95
13.05.2024103103,6101,45101,45
14.05.2024102102,35100,15102,05
15.05.2024102,25103,15101,65102,6
16.05.2024102,15102,499,9899,98
17.05.202497,0298,5296,6298
20.05.202498,1898,8897,9298,3
21.05.202498,2698,997,2297,72
22.05.202497,7297,9496,997,36
23.05.202497,799,5697,6499,34
24.05.202498,699,9698,5899,96
27.05.2024100,2100,599,5499,82
28.05.202499,98100,3597,6698,6
29.05.202498,298,296,2297,02
30.05.202496,1497,2495,7496,72
31.05.202496,897,6895,4695,72
03.06.202496,8698,4495,7695,88
04.06.202495,896,5493,794,3
05.06.202494,7694,994,0694,84
06.06.202495,1495,8494,7695,12
07.06.202495,1496,494,5695,52
10.06.20249596,394,6895,68
11.06.202495,7496,2294,7895,14
12.06.202497,1299,4896,2899,36
13.06.20249999,2496,6497
14.06.202497,0897,3695,0695,26
17.06.202495,6296,5495,396,48
18.06.202497,6297,8495,7895,82
19.06.202496,0296,3895,8296
20.06.202496,497,6895,6496
21.06.202495,5495,6292,8894,5
24.06.202494,3696,3694,3695,96
25.06.202494,8695,229494,58
26.06.202495,395,493,9294,58
27.06.202494,9297,1294,9296,38
28.06.202497,1297,2496,0696,82
01.07.202497,5698,0696,496,44
02.07.202496,1496,3893,7894,96
03.07.202495,8297,8295,1497,16
04.07.202497,598,8497,0498,78
05.07.202499,110097,8898,42
08.07.202498,599,8898,1699,68
09.07.202499,4899,8697,5697,62
10.07.202497,8898,5697,1497,94
11.07.202498,799,8497,9499,76
12.07.202499,94102,3599,26102,2
15.07.2024101,95102100,85101,15
16.07.2024100,5102,8100,5102,8
17.07.2024101,7102,45100,9101,85
18.07.2024102,25102,95100,75101,45
19.07.2024102,15102,15100,6100,6
22.07.2024100,85102,8100,85101,95
23.07.2024102103,45101,65102,05
24.07.2024101,35101,5599,8899,88
25.07.202498,7298,897,2297,86
26.07.202497,48100,197,2499,82
29.07.2024100,15100,4598,4498,66
30.07.202494,798,949497,8
31.07.202498,598,596,296,48
01.08.202495,1295,9493,5894,2
02.08.202492,492,489,4689,68
05.08.202486,9888,8485,688,12
06.08.202488,9289,0286,3686,8
07.08.202486,7689,5886,5888,22
08.08.202487,7288,787,5488,16
09.08.202488,0489,0887,8488,36
12.08.202488,6488,9687,487,64
13.08.202488,0488,5287,4888
14.08.202488,6889,1288,2889,12
15.08.202489,1890,3288,4690,24
16.08.202490,5291,1290,0290,64
19.08.202490,991,690,391,26
20.08.202491,3491,8490,591
21.08.202491,0691,9290,9691,84
22.08.202491,6692,6891,6692,58
23.08.202492,9694,6492,994,28
26.08.202494,1694,5893,4494,12
27.08.202494,194,8293,794
28.08.202494,4494,4493,0894,24
29.08.202494,1895,4694,1495,46
30.08.202495,3295,8694,995,66
02.09.20249696,3694,9696,32
03.09.202496,3896,793,6894,5
04.09.202492,793,5892,1692,66
05.09.202492,2493,591,8291,82
06.09.202491,3892,9690,790,86
09.09.202491,4692,7691,4291,96
10.09.202491,191,6290,2490,68
11.09.202491,2892,2890,2290,88
12.09.202491,692,8491,2292,3
13.09.202492,5893,8892,2293,08
16.09.202492,8293,9692,4893,76
17.09.202494,0495,9694,0295,26
18.09.202495,5295,9494,7695,78
19.09.20249710097100
20.09.202499,910098,3498,78
23.09.202498,8299,2297,6697,94
24.09.20249999,1296,7496,94
25.09.202496,698,3496,3298,3
26.09.202499,24100,5599,06100,55
27.09.2024100,6100,8598,2498,9
30.09.202498,5499,0297,697,6
01.10.202498,0499,0896,2297,18
02.10.202497,3898,296,5697,34
03.10.202496,8896,9495,596,46
04.10.202496,598,4896,4697,38
07.10.2024100,3100,7597,0698,5
08.10.202497,998,496,0296,64
09.10.202496,6899,595,8299,16
10.10.202498,9899,297,6298,44
11.10.202498,598,697,3698,02
14.10.202498,0298,797,898,16
15.10.202498,8699,0296,7497,02
16.10.202496,1697,3496,1696,46
17.10.202496,3898,9696,3898,18
18.10.202498,398,9897,3298,7
21.10.202498,5499,197,9298,26
22.10.202497,6698,3697,198,36
23.10.202497,898,497,2697,46
24.10.202497,3497,7896,8696,88
25.10.202496,8299,6696,8299,02
28.10.202499,8101,199,56100,8
29.10.2024101,4102,4100,4100,85
30.10.2024100,55101,6599,4101,2
31.10.2024100,55101,65100,15101,2
01.11.2024101,5102,75101,35102,3
04.11.2024102102,9102102,35
05.11.2024102,55105,2102,05105,15
06.11.2024108,45110,95106,95107,75
07.11.2024112,05117111,3114,6
08.11.2024114,6117,35113,35116,25
11.11.2024117,8122117,8121,1
12.11.2024120,6121,35117,8118,65
13.11.2024118,6120117,6118,55
14.11.2024118,25119,1117,25118,8
15.11.2024118,25119,1117,1118
18.11.2024118,2118,5117,4118,4
19.11.2024118,2118,75115,6118,3
20.11.2024120,5121118,15118,15
21.11.2024118,45118,85117,2118,3
22.11.2024118,55119,55117,1118,8
25.11.2024119,8120,45119,05119,6
26.11.2024118,7119,15117,75118,45
27.11.2024118,5118,7117117,8
28.11.2024118,5119,4117,9119,15
29.11.2024119,1119,75118,15119,4
02.12.2024119,45120,7119,2120
03.12.2024120,25124,1120,25123,85
04.12.2024124,15124,9120,6120,8
05.12.2024121,1123,6121,05123,55
06.12.2024123,3123,45121,9122,55
09.12.2024122,9123,3121,8122,2
10.12.2024121,95124,65121,95123,6
11.12.2024123,3126,9122,05126,9
12.12.2024126,5127,1125,25125,6
13.12.2024125,55126,45124,85125,1
16.12.2024125125,4123,1123,55
17.12.2024123,25123,55122,3123,2
18.12.2024122,65123,8122,1123,5
19.12.2024121122,05119,5120,3
20.12.2024119,1119,7117,85119,2
23.12.2024119,3120,5118,75120,35
27.12.2024120,25120,85119,25120
30.12.2024119,45119,75119119,3