Heidelberg Materials AG
WKN: 604700 / ISIN: DE0006047004Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.11.18 | 60,00 | 60,22 | 59,16 | 59,40 | 637159 |
| 27.11.18 | 60,24 | 60,42 | 59,10 | 59,82 | 506248 |
| 26.11.18 | 59,34 | 60,54 | 59,24 | 60,04 | 634555 |
| 23.11.18 | 58,76 | 59,06 | 58,34 | 58,84 | 354996 |
| 22.11.18 | 59,46 | 59,56 | 58,10 | 58,56 | 526886 |
| 21.11.18 | 59,00 | 59,60 | 58,36 | 59,28 | 920394 |
| 20.11.18 | 59,00 | 59,36 | 58,14 | 58,50 | 893301 |
| 19.11.18 | 60,42 | 60,84 | 59,02 | 59,22 | 635425 |
| 16.11.18 | 60,10 | 60,84 | 59,44 | 60,02 | 900458 |
| 15.11.18 | 60,66 | 60,68 | 59,54 | 59,86 | 777095 |
| 14.11.18 | 60,18 | 61,40 | 59,38 | 60,22 | 656540 |
| 13.11.18 | 59,58 | 61,26 | 59,58 | 61,06 | 775803 |
| 12.11.18 | 60,62 | 61,32 | 59,46 | 59,64 | 827937 |
| 09.11.18 | 60,10 | 60,54 | 58,72 | 60,10 | 1233874 |
| 08.11.18 | 65,00 | 65,00 | 60,38 | 60,70 | 1760037 |
| 07.11.18 | 59,46 | 60,64 | 59,46 | 60,30 | 894757 |
| 06.11.18 | 59,92 | 60,08 | 58,82 | 59,44 | 608749 |
| 05.11.18 | 61,04 | 61,20 | 59,76 | 59,82 | 582286 |
| 02.11.18 | 61,26 | 62,12 | 60,70 | 60,84 | 1100303 |
| 01.11.18 | 60,00 | 60,92 | 59,46 | 60,12 | 835529 |
| 31.10.18 | 59,00 | 60,50 | 59,00 | 60,00 | 1460267 |
| 30.10.18 | 57,32 | 58,28 | 56,50 | 58,10 | 1031902 |
| 29.10.18 | 57,22 | 58,52 | 56,88 | 57,22 | 973327 |
| 26.10.18 | 57,26 | 57,86 | 56,34 | 57,46 | 917456 |
| 25.10.18 | 55,04 | 57,50 | 54,88 | 57,36 | 1365664 |
