Heidelberg Materials AG
WKN: 604700 / ISIN: DE0006047004Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.12.17 | 90,22 | 90,82 | 89,40 | 90,01 | 536762 |
| 04.12.17 | 89,81 | 90,46 | 89,09 | 89,99 | 703165 |
| 01.12.17 | 89,48 | 89,83 | 87,86 | 88,38 | 737870 |
| 30.11.17 | 89,10 | 90,17 | 88,98 | 89,37 | 766421 |
| 29.11.17 | 90,14 | 90,74 | 89,19 | 89,19 | 579485 |
| 28.11.17 | 89,36 | 89,66 | 88,50 | 89,61 | 567714 |
| 27.11.17 | 90,09 | 90,37 | 89,48 | 89,51 | 536592 |
| 24.11.17 | 90,82 | 91,33 | 90,03 | 90,36 | 383739 |
| 23.11.17 | 89,70 | 91,30 | 89,43 | 90,72 | 530420 |
| 22.11.17 | 91,38 | 91,50 | 89,93 | 90,20 | 815773 |
| 21.11.17 | 94,00 | 94,00 | 91,01 | 91,17 | 1098695 |
| 20.11.17 | 92,39 | 92,97 | 91,71 | 92,97 | 803794 |
| 17.11.17 | 92,32 | 94,09 | 92,24 | 92,78 | 1533892 |
| 16.11.17 | 90,68 | 92,44 | 90,39 | 92,44 | 1103200 |
| 15.11.17 | 89,20 | 89,45 | 88,11 | 89,43 | 686123 |
| 14.11.17 | 90,78 | 90,94 | 89,36 | 89,84 | 529713 |
| 13.11.17 | 91,13 | 91,13 | 89,51 | 90,33 | 864031 |
| 10.11.17 | 90,44 | 91,54 | 90,20 | 91,14 | 963503 |
| 09.11.17 | 90,53 | 92,98 | 89,75 | 90,40 | 1564752 |
| 08.11.17 | 89,00 | 90,50 | 87,57 | 90,36 | 2205032 |
| 07.11.17 | 85,77 | 85,77 | 84,77 | 84,77 | 545601 |
| 06.11.17 | 85,47 | 85,80 | 84,75 | 85,06 | 602792 |
| 03.11.17 | 86,56 | 86,72 | 85,27 | 85,45 | 837450 |
| 02.11.17 | 86,41 | 86,98 | 85,67 | 86,52 | 671268 |
| 01.11.17 | 88,39 | 88,42 | 86,74 | 86,74 | 742909 |
