Heidelberg Materials AG
WKN: 604700 / ISIN: DE0006047004Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.11.20 | 59,52 | 59,56 | 58,32 | 58,38 | 700102 |
| 18.11.20 | 60,00 | 60,14 | 59,56 | 59,94 | 614802 |
| 17.11.20 | 59,76 | 60,02 | 59,06 | 59,94 | 742380 |
| 16.11.20 | 59,30 | 60,06 | 58,46 | 59,82 | 920835 |
| 13.11.20 | 56,52 | 58,70 | 56,18 | 58,50 | 1422175 |
| 12.11.20 | 56,98 | 58,26 | 56,66 | 56,96 | 772555 |
| 11.11.20 | 58,34 | 59,04 | 57,44 | 57,70 | 789647 |
| 10.11.20 | 56,50 | 58,74 | 56,34 | 58,34 | 1648454 |
| 09.11.20 | 55,86 | 58,00 | 54,58 | 56,26 | 1827057 |
| 06.11.20 | 53,64 | 55,18 | 52,76 | 54,66 | 1102887 |
| 05.11.20 | 54,00 | 54,18 | 51,44 | 53,76 | 1556485 |
| 04.11.20 | 50,00 | 53,44 | 49,69 | 53,06 | 1519487 |
| 03.11.20 | 52,00 | 54,12 | 51,88 | 52,98 | 1049481 |
| 02.11.20 | 49,65 | 51,72 | 49,17 | 51,50 | 985433 |
| 30.10.20 | 47,74 | 49,47 | 47,40 | 49,12 | 868375 |
| 29.10.20 | 48,17 | 48,75 | 47,35 | 48,64 | 1085536 |
| 28.10.20 | 49,20 | 49,28 | 47,61 | 48,47 | 1588067 |
| 27.10.20 | 52,10 | 52,16 | 50,54 | 50,76 | 674146 |
| 26.10.20 | 52,54 | 53,84 | 52,06 | 52,06 | 637510 |
| 23.10.20 | 53,70 | 54,52 | 53,60 | 53,94 | 393254 |
| 22.10.20 | 53,96 | 54,34 | 53,36 | 53,98 | 454022 |
| 21.10.20 | 54,90 | 55,02 | 54,00 | 54,38 | 556480 |
| 20.10.20 | 54,62 | 55,16 | 54,04 | 54,66 | 525443 |
| 19.10.20 | 55,40 | 55,88 | 54,58 | 54,96 | 558631 |
| 16.10.20 | 53,76 | 55,42 | 53,48 | 55,20 | 692638 |
