HeidelbergCement AG (HEI)
Exportar para Excel
| 1 2 3 4 > >> |
| 14/08/2026 |
653.580 |
-0,50%
|
161,55
|
160,10
|
162,45
|
160,10
|
| 13/08/2026 |
669.930 |
-0,80%
|
162,70
|
160,40
|
163,85
|
160,90
|
| 12/08/2026 |
690.460 |
0,75%
|
161,10
|
161,05
|
164,30
|
162,20
|
| 11/08/2026 |
682.240 |
0,72%
|
160,20
|
159,05
|
163,65
|
161,00
|
| 10/08/2026 |
612.980 |
-0,59%
|
160,05
|
159,45
|
162,80
|
159,85
|
| 07/08/2026 |
635.130 |
-1,05%
|
162,10
|
160,35
|
163,00
|
160,80
|
| 06/08/2026 |
610.710 |
0,15%
|
162,05
|
162,05
|
165,80
|
162,50
|
| 05/08/2026 |
646.400 |
-0,79%
|
163,85
|
162,10
|
163,90
|
162,25
|
| 04/08/2026 |
661.230 |
0,96%
|
162,20
|
160,35
|
164,55
|
163,55
|
| 03/08/2026 |
662.910 |
0,84%
|
162,90
|
160,50
|
163,55
|
162,00
|
| 31/07/2026 |
673.200 |
-3,34%
|
166,15
|
157,50
|
168,30
|
160,65
|
| 30/07/2026 |
566.830 |
-1,04%
|
169,95
|
163,60
|
170,15
|
166,20
|
| 29/07/2026 |
619.340 |
-0,94%
|
169,15
|
167,45
|
171,80
|
167,95
|
| 28/07/2026 |
632.450 |
-0,62%
|
169,90
|
168,60
|
171,90
|
169,55
|
| 27/07/2026 |
586.130 |
1,85%
|
170,65
|
168,55
|
172,40
|
170,60
|
| 24/07/2026 |
637.680 |
0,51%
|
166,80
|
166,70
|
169,35
|
167,50
|
| 23/07/2026 |
649.000 |
-2,14%
|
170,15
|
166,25
|
170,75
|
166,65
|
| 22/07/2026 |
645.340 |
-0,41%
|
171,00
|
169,20
|
172,50
|
170,30
|
| 21/07/2026 |
582.900 |
0,88%
|
170,65
|
169,45
|
171,80
|
171,00
|
| 20/07/2026 |
674.690 |
-2,05%
|
172,75
|
169,40
|
176,00
|
169,50
|
| 17/07/2026 |
649.350 |
0,46%
|
170,35
|
169,75
|
174,85
|
173,05
|
| 16/07/2026 |
646.250 |
-0,83%
|
174,40
|
171,35
|
175,60
|
172,25
|
| 15/07/2026 |
579.540 |
3,76%
|
167,05
|
166,75
|
174,70
|
173,70
|
| 14/07/2026 |
537.190 |
-0,95%
|
169,05
|
166,20
|
170,00
|
167,40
|
| 13/07/2026 |
544.690 |
-1,23%
|
168,80
|
167,65
|
170,35
|
169,00
|
| 10/07/2026 |
588.620 |
2,98%
|
166,35
|
166,30
|
171,50
|
171,10
|
| 09/07/2026 |
623.720 |
-0,54%
|
167,70
|
165,75
|
169,20
|
166,15
|
| 08/07/2026 |
564.080 |
-4,02%
|
173,05
|
165,00
|
173,50
|
167,05
|
| 07/07/2026 |
573.550 |
-0,66%
|
174,45
|
173,15
|
179,10
|
174,05
|
| 06/07/2026 |
631.920 |
0,03%
|
175,15
|
174,50
|
177,25
|
175,20
|
| 03/07/2026 |
612.010 |
1,68%
|
173,25
|
173,00
|
176,95
|
175,15
|
| 02/07/2026 |
625.410 |
4,39%
|
165,05
|
164,30
|
173,90
|
172,25
|
| 01/07/2026 |
628.400 |
-1,23%
|
166,65
|
164,05
|
167,70
|
165,00
|
| 30/06/2026 |
681.230 |
-0,65%
|
168,30
|
165,90
|
170,10
|
167,05
|
| 29/06/2026 |
694.890 |
-8,42%
|
183,55
|
166,75
|
184,25
|
168,15
|
| 26/06/2026 |
583.000 |
-1,08%
|
184,00
|
182,45
|
187,40
|
183,60
|
| 25/06/2026 |
625.030 |
0,92%
|
183,35
|
182,85
|
187,65
|
185,60
|
| 24/06/2026 |
643.680 |
0,41%
|
182,00
|
179,75
|
184,50
|
183,90
|
| 23/06/2026 |
600.660 |
-0,46%
|
182,25
|
180,10
|
186,35
|
183,15
|
| 22/06/2026 |
591.810 |
-0,81%
|
185,20
|
181,70
|
185,80
|
184,00
|
| 19/06/2026 |
533.930 |
-0,38%
|
186,60
|
184,40
|
187,45
|
185,50
|
| 18/06/2026 |
507.730 |
-1,46%
|
189,35
|
183,90
|
190,50
|
186,20
|
| 17/06/2026 |
466.620 |
3,53%
|
183,10
|
183,05
|
191,10
|
188,95
|
| 16/06/2026 |
466.930 |
-1,48%
|
186,25
|
182,50
|
188,60
|
182,50
|
| 15/06/2026 |
578.020 |
1,51%
|
185,90
|
185,15
|
192,25
|
185,25
|
| 12/06/2026 |
558.240 |
3,02%
|
177,40
|
176,00
|
183,70
|
182,50
|
| 11/06/2026 |
576.610 |
3,60%
|
171,15
|
170,15
|
177,15
|
177,15
|
| 10/06/2026 |
639.630 |
-2,06%
|
174,40
|
170,85
|
175,15
|
171,00
|
| 09/06/2026 |
584.750 |
1,16%
|
172,85
|
170,85
|
177,30
|
174,60
|
| 08/06/2026 |
629.670 |
-2,73%
|
175,05
|
172,40
|
177,45
|
172,60
|
| 05/06/2026 |
585.230 |
-0,95%
|
178,30
|
177,15
|
181,40
|
177,45
|
| 04/06/2026 |
602.410 |
2,02%
|
176,10
|
176,10
|
181,70
|
179,15
|
| 03/06/2026 |
615.450 |
-3,78%
|
182,05
|
175,60
|
182,65
|
175,60
|
| 02/06/2026 |
579.110 |
-2,38%
|
186,80
|
182,05
|
187,90
|
182,50
|
| 01/06/2026 |
614.160 |
-1,61%
|
191,05
|
183,90
|
191,10
|
186,95
|
| 29/05/2026 |
491.570 |
1,79%
|
187,35
|
187,30
|
192,40
|
190,00
|
| 28/05/2026 |
572.210 |
-0,72%
|
186,80
|
184,90
|
188,90
|
186,65
|
| 27/05/2026 |
581.650 |
3,58%
|
181,55
|
181,50
|
189,25
|
188,00
|
| 26/05/2026 |
610.300 |
0,47%
|
180,10
|
179,40
|
181,75
|
181,50
|
| 25/05/2026 |
552.670 |
4,06%
|
177,10
|
177,10
|
181,35
|
180,65
|
| 22/05/2026 |
628.100 |
-0,06%
|
175,35
|
171,45
|
175,70
|
173,60
|
| 21/05/2026 |
619.660 |
0,20%
|
173,35
|
171,75
|
175,20
|
173,70
|
| 20/05/2026 |
640.410 |
2,88%
|
167,50
|
167,15
|
174,05
|
173,35
|
| 19/05/2026 |
645.450 |
-1,43%
|
170,35
|
167,15
|
173,00
|
168,50
|
| 18/05/2026 |
601.950 |
0,68%
|
167,70
|
164,00
|
171,70
|
170,95
|
| 15/05/2026 |
624.310 |
-5,82%
|
178,90
|
168,65
|
179,25
|
169,80
|
| 14/05/2026 |
554.150 |
-1,96%
|
180,55
|
179,80
|
182,55
|
180,30
|
| 13/05/2026 |
583.450 |
-1,00%
|
185,90
|
181,75
|
187,05
|
183,90
|
| 12/05/2026 |
578.960 |
1,23%
|
183,50
|
182,85
|
189,05
|
185,75
|
| 11/05/2026 |
563.200 |
-0,33%
|
183,10
|
183,10
|
186,30
|
183,50
|
| 08/05/2026 |
563.290 |
-1,39%
|
186,55
|
184,00
|
186,85
|
184,10
|
| 07/05/2026 |
520.340 |
-1,79%
|
190,50
|
186,40
|
194,25
|
186,70
|
| 06/05/2026 |
562.960 |
3,09%
|
184,20
|
183,15
|
195,80
|
190,10
|
| 05/05/2026 |
627.840 |
-0,75%
|
184,80
|
183,80
|
188,00
|
184,40
|
| 04/05/2026 |
617.640 |
-1,30%
|
189,25
|
184,60
|
191,55
|
185,80
|
| 30/04/2026 |
585.480 |
1,98%
|
183,80
|
181,60
|
188,30
|
188,25
|
| 29/04/2026 |
582.210 |
-0,22%
|
185,75
|
184,60
|
188,20
|
184,60
|
| 28/04/2026 |
522.820 |
-1,31%
|
187,65
|
184,15
|
188,90
|
185,00
|
| 27/04/2026 |
499.240 |
0,51%
|
186,05
|
186,05
|
188,35
|
187,45
|
| 24/04/2026 |
587.140 |
0,89%
|
187,65
|
182,70
|
188,25
|
186,50
|
| 23/04/2026 |
605.950 |
-1,70%
|
185,25
|
183,40
|
188,65
|
184,85
|
| 22/04/2026 |
459.990 |
0,29%
|
189,45
|
187,20
|
190,05
|
188,05
|
| 21/04/2026 |
469.760 |
-2,32%
|
193,10
|
187,10
|
193,10
|
187,50
|
| 20/04/2026 |
585.740 |
-1,64%
|
190,60
|
190,55
|
193,05
|
191,95
|
| 17/04/2026 |
460.300 |
2,36%
|
190,85
|
187,00
|
198,85
|
195,15
|
| 16/04/2026 |
603.720 |
1,41%
|
189,65
|
188,30
|
191,55
|
190,65
|
| 15/04/2026 |
552.140 |
-1,21%
|
190,75
|
187,60
|
191,30
|
188,00
|
| 14/04/2026 |
567.840 |
0,58%
|
189,50
|
188,00
|
191,45
|
190,30
|
| 13/04/2026 |
538.550 |
-0,16%
|
184,90
|
184,75
|
189,20
|
189,20
|
| 10/04/2026 |
563.700 |
2,29%
|
185,50
|
185,00
|
193,50
|
189,50
|
| 09/04/2026 |
611.080 |
0,46%
|
183,60
|
182,65
|
185,35
|
185,25
|
| 08/04/2026 |
516.880 |
6,96%
|
182,50
|
182,10
|
186,90
|
184,40
|
| 07/04/2026 |
654.490 |
-3,15%
|
178,65
|
169,65
|
179,05
|
172,40
|
| 02/04/2026 |
610.610 |
-2,44%
|
179,05
|
174,35
|
179,60
|
178,00
|
| 01/04/2026 |
523.830 |
0,55%
|
183,20
|
182,00
|
186,90
|
182,45
|
| 31/03/2026 |
534.140 |
1,71%
|
180,25
|
177,55
|
181,50
|
181,45
|
| 30/03/2026 |
596.240 |
1,94%
|
175,95
|
175,95
|
181,00
|
178,40
|
| 27/03/2026 |
660.270 |
-2,15%
|
180,50
|
175,00
|
180,55
|
175,00
|
| 26/03/2026 |
611.650 |
-2,19%
|
180,55
|
178,50
|
181,90
|
178,85
|
| 25/03/2026 |
609.500 |
2,15%
|
181,05
|
179,35
|
183,05
|
182,85
|
