HEIDELBERGCEMENT AG

CHX:HEI, DE0006047004
45,790 9:36
-0,330 ( -0,72% )

Historische koersen - mei 2020

Datum Open Slot Laag   Hoog Volume Verschil %
04 mei 41,700 41,810 40,810
42,510 169.463 -1,670 -3,84%
05 mei 42,710 42,010 41,830
43,510 188.864 +0,200 +0,48%
06 mei 41,990 41,980 41,280
42,810 98.152 -0,030 -0,07%
07 mei 41,660 41,600 40,270
42,240 277.826 -0,380 -0,91%
08 mei 42,000 44,190 41,930
44,680 232.434 +2,590 +6,23%
11 mei 44,480 42,150 41,840
44,660 128.246 -2,040 -4,62%
12 mei 42,250 41,490 41,070
42,380 123.085 -0,660 -1,57%
13 mei 40,900 40,160 40,040
40,920 183.215 -1,330 -3,21%
14 mei 39,600 40,060 38,830
40,530 169.916 -0,100 -0,25%
15 mei 40,670 39,900 39,500
41,090 83.007 -0,160 -0,40%
18 mei 40,890 42,320 40,780
42,400 169.755 +2,420 +6,07%
19 mei 42,060 42,060 40,870
42,910 186.154 -0,260 -0,61%
20 mei 41,560 41,890 40,080
42,060 188.375 -0,170 -0,40%
21 mei 41,200 41,190 40,920
41,980 116.344 -0,700 -1,67%
22 mei 40,570 41,590 40,250
42,530 150.670 +0,400 +0,97%
25 mei 42,110 42,390 41,570
42,600 57.284 +0,800 +1,92%
26 mei 42,860 43,695 42,835
44,040 375.350 +1,305 +3,08%
27 mei 43,870 45,340 43,830
46,700 291.165 +1,645 +3,76%
28 mei 45,980 46,120 45,880
47,520 333.589 +0,780 +1,72%