Heidelberg Materials AG
WKN: 604700 / ISIN: DE0006047004Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 30.12.11 | 32,20 | 32,97 | 31,89 | 32,79 | 323444 |
| 29.12.11 | 31,55 | 32,11 | 31,31 | 32,11 | 544424 |
| 28.12.11 | 32,32 | 33,00 | 31,39 | 31,53 | 537801 |
| 27.12.11 | 32,44 | 32,59 | 32,29 | 32,42 | 170907 |
| 23.12.11 | 32,25 | 32,37 | 31,87 | 32,37 | 396909 |
| 22.12.11 | 31,50 | 32,23 | 31,40 | 31,90 | 536495 |
| 21.12.11 | 31,95 | 32,28 | 31,13 | 31,34 | 838928 |
| 20.12.11 | 29,69 | 31,55 | 29,48 | 31,52 | 704513 |
| 19.12.11 | 29,79 | 30,75 | 29,59 | 29,75 | 604554 |
| 16.12.11 | 30,00 | 30,28 | 29,70 | 30,19 | 1474765 |
| 15.12.11 | 29,53 | 30,11 | 29,24 | 29,72 | 834906 |
| 14.12.11 | 30,04 | 30,45 | 29,37 | 29,37 | 1056848 |
| 13.12.11 | 30,82 | 30,90 | 30,04 | 30,35 | 1143894 |
| 12.12.11 | 31,60 | 31,76 | 30,70 | 30,75 | 1097436 |
| 09.12.11 | 30,25 | 32,33 | 29,90 | 31,76 | 1272614 |
| 08.12.11 | 32,00 | 32,28 | 30,66 | 30,66 | 896645 |
| 07.12.11 | 32,37 | 32,51 | 31,00 | 31,68 | 895217 |
| 06.12.11 | 32,08 | 32,77 | 31,94 | 32,00 | 1024682 |
| 05.12.11 | 32,44 | 33,00 | 32,01 | 32,50 | 938832 |
| 02.12.11 | 31,56 | 32,59 | 31,49 | 32,16 | 1084545 |
| 01.12.11 | 31,29 | 31,73 | 30,46 | 31,08 | 1195139 |
| 30.11.11 | 28,70 | 31,60 | 28,39 | 31,20 | 1841629 |
| 29.11.11 | 28,67 | 29,58 | 28,45 | 29,06 | 1166001 |
| 28.11.11 | 27,58 | 28,67 | 27,58 | 28,67 | 1048719 |
| 25.11.11 | 26,86 | 27,39 | 26,13 | 27,14 | 1186778 |
