HeidelbergCement AG (HEI)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-2,15%
|
96,70
|
96,70
|
98,52
|
98,00
|
17/05/2024 |
140.816 |
-2,15%
|
96,70
|
96,70
|
98,52
|
98,00
|
16/05/2024 |
221.842 |
-2,79%
|
102,20
|
100,125
|
102,35
|
99,98
|
15/05/2024 |
116.360 |
0,51%
|
102,30
|
101,65
|
103,15
|
102,60
|
14/05/2024 |
186.677 |
0,34%
|
102,10
|
100,15
|
102,35
|
102,05
|
13/05/2024 |
130.872 |
-1,31%
|
103,00
|
101,65
|
103,60
|
101,70
|
10/05/2024 |
289.315 |
2,85%
|
100,50
|
100,30
|
103,30
|
102,95
|
09/05/2024 |
182.059 |
2,33%
|
97,60
|
97,22
|
100,375
|
100,10
|
08/05/2024 |
168.682 |
-0,49%
|
98,76
|
97,28
|
99,08
|
97,74
|
07/05/2024 |
352.368 |
0,70%
|
97,04
|
94,90
|
99,18
|
98,34
|
06/05/2024 |
147.623 |
2,37%
|
95,76
|
95,68
|
98,00
|
97,66
|
03/05/2024 |
174.287 |
0,89%
|
95,12
|
93,90
|
95,76
|
95,40
|
02/05/2024 |
241.921 |
-0,23%
|
94,30
|
94,28
|
95,22
|
94,56
|
01/05/2024 |
0 |
-1,48%
|
96,75
|
94,50
|
96,78
|
94,78
|
30/04/2024 |
189.045 |
-1,48%
|
96,75
|
94,50
|
96,78
|
94,78
|
29/04/2024 |
144.779 |
1,05%
|
95,66
|
95,38
|
96,38
|
96,20
|
26/04/2024 |
161.829 |
2,02%
|
93,96
|
93,52
|
95,44
|
95,20
|
25/04/2024 |
182.613 |
-0,43%
|
93,82
|
91,99
|
93,92
|
93,10
|
24/04/2024 |
113.933 |
0,15%
|
93,56
|
92,82
|
94,16
|
93,64
|
23/04/2024 |
241.132 |
1,47%
|
93,22
|
92,38
|
93,74
|
93,74
|
22/04/2024 |
191.269 |
-1,01%
|
93,70
|
90,84
|
93,76
|
92,32
|
19/04/2024 |
156.545 |
-1,12%
|
93,33
|
92,48
|
94,24
|
93,26
|
18/04/2024 |
243.036 |
-1,89%
|
96,02
|
93,00
|
96,18
|
94,50
|
17/04/2024 |
129.569 |
0,27%
|
95,63
|
95,52
|
97,28
|
96,00
|
16/04/2024 |
232.318 |
-2,57%
|
96,52
|
95,12
|
96,97
|
95,74
|
15/04/2024 |
152.524 |
1,87%
|
96,98
|
96,98
|
99,20
|
98,34
|
12/04/2024 |
230.332 |
0,75%
|
97,80
|
96,12
|
98,52
|
96,88
|
11/04/2024 |
164.181 |
-0,15%
|
96,42
|
95,06
|
96,80
|
96,16
|
10/04/2024 |
549.302 |
0,19%
|
96,89
|
93,66
|
97,44
|
96,66
|
09/04/2024 |
137.705 |
-2,78%
|
99,00
|
95,96
|
99,00
|
96,42
|
08/04/2024 |
108.305 |
1,25%
|
98,40
|
97,88
|
99,22
|
99,18
|
05/04/2024 |
202.032 |
-1,17%
|
97,20
|
96,36
|
98,26
|
98,32
|
04/04/2024 |
187.755 |
-0,18%
|
99,60
|
98,60
|
100,10
|
99,30
|
03/04/2024 |
157.868 |
0,08%
|
99,58
|
98,30
|
99,94
|
99,46
|
02/04/2024 |
167.924 |
-2,71%
|
101,60
|
99,20
|
102,25
|
99,38
|
01/04/2024 |
0 |
0,67%
|
101,15
|
100,875
|
102,45
|
101,95
|
28/03/2024 |
194.664 |
0,67%
|
101,15
|
100,875
|
102,45
|
101,95
|
27/03/2024 |
178.351 |
-0,12%
|
101,50
|
100,60
|
102,05
|
101,275
|
26/03/2024 |
151.485 |
1,15%
|
100,00
|
99,98
|
101,90
|
101,45
|
25/03/2024 |
286.058 |
0,94%
|
100,40
|
99,65
|
101,50
|
100,15
|
22/03/2024 |
221.365 |
1,14%
|
97,80
|
97,08
|
99,34
|
99,22
|
21/03/2024 |
281.346 |
4,43%
|
95,94
|
95,28
|
98,18
|
98,08
|
20/03/2024 |
111.441 |
0,45%
|
93,34
|
92,82
|
94,04
|
93,92
|
19/03/2024 |
133.643 |
1,28%
|
92,32
|
92,04
|
93,56
|
93,60
|
18/03/2024 |
114.621 |
-0,58%
|
92,86
|
91,96
|
92,96
|
92,38
|
15/03/2024 |
127.143 |
0,48%
|
92,38
|
92,20
|
93,51
|
92,92
|
14/03/2024 |
146.102 |
-0,22%
|
92,50
|
91,77
|
92,72
|
92,58
|
13/03/2024 |
164.646 |
1,42%
|
91,80
|
91,24
|
92,82
|
92,78
|
12/03/2024 |
181.519 |
2,95%
|
89,44
|
89,32
|
91,56
|
91,48
|
11/03/2024 |
117.710 |
-0,73%
|
89,32
|
88,20
|
89,96
|
89,20
|
08/03/2024 |
123.547 |
0,35%
|
90,34
|
89,42
|
90,50
|
89,86
|
07/03/2024 |
116.466 |
1,78%
|
87,92
|
87,60
|
89,76
|
89,55
|
06/03/2024 |
127.061 |
-0,21%
|
87,68
|
86,48
|
88,22
|
87,78
|
05/03/2024 |
169.310 |
-1,35%
|
88,94
|
87,26
|
89,20
|
87,96
|
04/03/2024 |
204.268 |
-0,59%
|
89,72
|
88,54
|
90,30
|
89,16
|
01/03/2024 |
204.209 |
0,15%
|
89,94
|
89,18
|
90,62
|
89,69
|
29/02/2024 |
188.524 |
1,43%
|
88,68
|
88,46
|
89,86
|
89,56
|
28/02/2024 |
211.721 |
1,82%
|
86,52
|
86,52
|
88,62
|
88,44
|
27/02/2024 |
255.695 |
0,39%
|
86,18
|
85,85
|
87,58
|
86,86
|
26/02/2024 |
199.261 |
1,68%
|
84,94
|
84,34
|
86,65
|
86,12
|
23/02/2024 |
231.372 |
-1,24%
|
85,30
|
83,95
|
86,80
|
84,78
|
22/02/2024 |
592.291 |
-2,74%
|
90,04
|
85,44
|
90,58
|
85,84
|
21/02/2024 |
353.775 |
1,10%
|
87,70
|
86,68
|
89,14
|
88,64
|
20/02/2024 |
190.960 |
2,29%
|
85,28
|
85,28
|
87,90
|
87,68
|
19/02/2024 |
89.023 |
0,63%
|
84,96
|
84,46
|
85,92
|
85,72
|
16/02/2024 |
165.208 |
3,07%
|
83,18
|
83,18
|
85,58
|
85,18
|
15/02/2024 |
262.143 |
0,22%
|
82,76
|
82,29
|
83,06
|
82,68
|
14/02/2024 |
332.586 |
-0,67%
|
81,96
|
81,96
|
83,76
|
82,50
|
13/02/2024 |
114.766 |
-0,79%
|
83,93
|
82,27
|
83,93
|
83,26
|
12/02/2024 |
99.296 |
0,48%
|
83,80
|
83,20
|
84,18
|
83,92
|
09/02/2024 |
189.774 |
-0,91%
|
84,94
|
83,10
|
85,20
|
83,52
|
08/02/2024 |
206.245 |
-2,36%
|
86,92
|
84,29
|
87,72
|
84,82
|
07/02/2024 |
188.115 |
-0,02%
|
86,30
|
85,78
|
87,48
|
86,72
|
06/02/2024 |
142.154 |
0,86%
|
86,28
|
85,56
|
86,91
|
86,40
|
05/02/2024 |
123.475 |
0,14%
|
85,72
|
84,94
|
85,86
|
85,66
|
02/02/2024 |
185.922 |
0,68%
|
86,28
|
85,10
|
86,28
|
85,54
|
01/02/2024 |
135.857 |
-1,28%
|
85,52
|
84,58
|
86,32
|
84,96
|
31/01/2024 |
169.823 |
-1,96%
|
87,62
|
85,28
|
88,08
|
85,88
|
30/01/2024 |
259.572 |
2,75%
|
85,86
|
85,08
|
87,67
|
87,60
|
29/01/2024 |
401.401 |
2,33%
|
83,94
|
83,94
|
86,46
|
85,26
|
26/01/2024 |
158.868 |
-0,43%
|
83,63
|
82,93
|
83,70
|
83,32
|
25/01/2024 |
111.369 |
0,77%
|
83,08
|
82,52
|
83,76
|
83,66
|
24/01/2024 |
150.455 |
1,41%
|
82,52
|
81,52
|
83,62
|
82,98
|
23/01/2024 |
211.588 |
-2,74%
|
84,92
|
81,80
|
85,06
|
81,90
|
22/01/2024 |
149.784 |
1,32%
|
83,63
|
83,18
|
84,74
|
84,32
|
19/01/2024 |
109.117 |
-0,79%
|
84,48
|
82,98
|
84,78
|
83,22
|
18/01/2024 |
149.661 |
0,55%
|
83,80
|
83,54
|
84,46
|
83,88
|
17/01/2024 |
166.497 |
-1,04%
|
83,66
|
82,06
|
83,70
|
83,42
|
16/01/2024 |
155.399 |
-0,33%
|
83,80
|
83,27
|
84,46
|
84,16
|
15/01/2024 |
129.775 |
-0,61%
|
85,36
|
84,24
|
85,56
|
84,44
|
12/01/2024 |
184.547 |
0,24%
|
85,02
|
84,77
|
85,79
|
84,96
|
11/01/2024 |
196.524 |
-0,61%
|
85,60
|
84,64
|
86,18
|
84,76
|
10/01/2024 |
340.815 |
2,26%
|
84,14
|
84,14
|
85,48
|
85,26
|
09/01/2024 |
180.189 |
1,14%
|
82,36
|
81,84
|
83,42
|
83,34
|
08/01/2024 |
102.717 |
1,70%
|
80,88
|
80,79
|
82,46
|
82,48
|
05/01/2024 |
152.190 |
1,20%
|
79,90
|
79,66
|
81,38
|
81,18
|
04/01/2024 |
140.043 |
1,75%
|
78,94
|
78,90
|
80,30
|
80,22
|
03/01/2024 |
170.918 |
-1,87%
|
80,48
|
78,58
|
80,78
|
78,92
|
02/01/2024 |
123.878 |
-0,62%
|
81,26
|
80,12
|
81,78
|
80,42
|
29/12/2023 |
36.563 |
0,10%
|
81,18
|
80,82
|
81,38
|
80,92
|