Heidelberg Materials

HEIG
🏛️ 독일 →
188.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 80.96 81.18 80.78 80.86 0.0M
2023-12-28 81.46 81.46 80.56 80.56 0.0M
2023-12-27 81.32 81.62 80.96 80.96 0.0M
2023-12-22 80.90 81.46 80.90 81.14 0.0M
2023-12-21 80.64 81.04 80.60 80.94 0.0M
2023-12-20 81.38 81.66 81.12 81.16 0.0M
2023-12-19 80.10 81.66 80.10 81.14 0.0M
2023-12-18 81.18 81.38 80.04 80.04 0.0M
2023-12-15 81.48 82.60 81.48 81.68 0.0M
2023-12-14 80.70 81.54 80.70 81.26 0.0M
2023-12-13 79.70 80.86 79.34 79.34 0.0M
2023-12-12 78.64 80.04 78.64 79.68 0.0M
2023-12-11 77.94 78.44 77.94 78.42 0.0M
2023-12-08 77.16 78.12 77.16 78.08 0.0M
2023-12-07 75.54 77.22 75.54 77.12 0.0M
2023-12-06 75.52 76.36 75.52 75.64 0.0M
2023-12-05 75.10 75.62 75.10 75.48 0.0M
2023-12-04 75.36 75.66 75.06 75.06 0.0M
2023-12-01 74.94 75.62 74.94 75.54 0.0M
2023-11-30 74.02 74.82 74.02 74.44 0.0M
2023-11-29 73.04 73.96 73.02 73.96 0.0M
2023-11-28 72.28 72.98 72.28 72.98 0.0M
2023-11-27 72.34 72.52 72.20 72.26 0.0M
2023-11-24 71.84 72.68 71.84 72.22 0.0M
2023-11-23 72.10 72.28 71.78 71.96 0.0M
2023-11-22 72.00 72.38 72.00 72.14 0.0M
2023-11-21 70.84 72.12 70.84 71.80 0.0M
2023-11-20 71.16 71.62 70.86 71.18 0.0M
2023-11-17 70.80 71.16 70.80 71.10 0.0M
2023-11-16 71.50 71.50 70.60 70.62 0.0M
2023-11-15 72.48 72.48 71.20 71.60 0.0M
2023-11-14 70.38 72.50 70.38 72.40 0.0M
2023-11-13 70.18 70.52 69.92 70.52 0.0M
2023-11-10 69.44 70.24 69.44 70.24 0.0M
2023-11-09 68.86 69.82 68.72 69.80 0.0M
2023-11-08 68.18 68.90 67.72 68.80 0.0M
2023-11-07 67.16 67.68 67.16 67.16 0.0M
2023-11-06 68.00 68.00 66.76 67.12 0.0M
2023-11-03 68.08 68.94 67.60 67.92 0.0M
2023-11-02 69.62 71.02 67.90 67.90 0.0M
2023-11-01 68.70 69.52 68.28 69.12 0.0M
2023-10-31 68.82 68.82 68.42 68.42 0.0M
2023-10-30 67.64 68.84 67.64 68.66 0.0M
2023-10-27 67.14 68.70 65.92 67.06 0.0M
2023-10-26 67.10 67.78 66.88 67.02 0.0M
2023-10-25 67.46 67.62 67.24 67.44 0.0M
2023-10-24 67.52 67.52 66.98 67.46 0.0M
2023-10-23 66.48 67.62 66.48 67.62 0.0M
2023-10-20 69.96 69.96 65.88 65.88 0.0M
2023-10-19 71.22 71.22 70.22 70.56 0.0M
2023-10-18 74.00 74.22 71.64 71.64 0.0M
2023-10-17 74.10 74.24 74.02 74.24 0.0M
2023-10-16 73.64 74.48 73.64 74.04 0.0M
2023-10-13 73.20 74.46 73.20 73.48 0.0M
2023-10-12 73.22 74.28 73.22 73.24 0.0M
2023-10-11 72.90 73.40 72.22 72.62 0.0M
2023-10-10 72.74 73.48 72.74 72.96 0.0M
2023-10-09 73.28 73.28 72.26 72.26 0.0M
2023-10-06 72.58 73.70 72.58 73.70 0.0M
2023-10-05 72.04 72.04 71.52 71.72 0.0M
2023-10-04 71.24 72.02 70.48 71.72 0.0M
2023-10-03 72.04 73.04 71.70 71.80 0.0M
2023-10-02 73.24 73.60 71.98 71.98 0.0M
2023-09-29 74.58 74.94 73.24 73.24 0.0M
2023-09-28 72.52 74.38 72.52 74.38 0.0M
2023-09-27 72.16 72.62 71.84 72.00 0.0M
2023-09-26 72.08 72.50 72.06 72.06 0.0M
2023-09-25 71.30 72.62 71.30 72.18 0.0M
2023-09-22 71.82 72.06 71.20 71.20 0.0M
2023-09-21 71.88 72.58 71.88 71.98 0.0M
2023-09-20 72.52 72.66 72.52 72.62 0.0M
2023-09-19 71.02 72.56 71.02 72.50 0.0M
2023-09-18 73.04 73.04 71.10 71.10 0.0M
2023-09-15 72.98 73.64 72.90 72.90 0.0M
2023-09-14 72.02 72.60 72.02 72.60 0.0M
2023-09-13 71.82 72.96 71.76 71.76 0.0M
2023-09-12 72.48 72.50 72.20 72.20 0.0M
2023-09-11 71.86 73.08 71.86 72.34 0.0M
2023-09-08 73.24 73.24 71.16 71.78 0.0M
2023-09-07 72.16 73.04 72.16 72.88 0.0M
2023-09-06 71.56 72.68 71.56 72.32 0.0M
2023-09-05 73.36 73.36 71.46 71.52 0.0M
2023-09-04 73.90 74.20 73.44 73.44 0.0M
2023-09-01 74.40 74.58 73.60 73.60 0.0M
2023-08-31 74.58 74.92 74.12 74.12 0.0M
2023-08-30 75.10 75.10 74.48 74.48 0.0M
2023-08-29 74.46 74.96 74.46 74.94 0.0M
2023-08-28 73.70 74.46 73.70 74.06 0.0M
2023-08-25 73.38 73.82 73.24 73.24 0.0M
2023-08-24 74.58 74.58 73.66 73.66 0.0M
2023-08-23 76.42 76.42 74.16 74.16 0.0M
2023-08-22 75.76 76.96 75.76 76.10 0.0M
2023-08-21 76.04 76.32 75.42 75.42 0.0M
2023-08-18 76.36 76.66 75.88 75.88 0.0M
2023-08-17 76.88 77.72 76.46 76.46 0.0M
2023-08-16 76.36 77.54 76.36 77.18 0.0M
2023-08-15 76.24 76.50 75.78 76.44 0.0M
2023-08-14 75.18 76.10 75.18 75.92 0.0M
2023-08-11 75.62 75.80 75.42 75.42 0.0M
2023-08-10 76.42 76.72 75.56 75.56 0.0M
2023-08-09 76.82 77.30 76.12 76.12 0.0M
2023-08-08 76.46 76.50 75.78 76.24 0.0M
2023-08-07 75.86 76.84 75.86 76.84 0.0M
2023-08-04 75.88 76.38 75.88 76.26 0.0M
2023-08-03 74.50 75.62 73.84 75.62 0.0M
2023-08-02 73.72 74.88 73.72 74.46 0.0M
2023-08-01 73.26 74.66 73.26 74.32 0.0M
2023-07-31 74.46 74.46 73.22 73.26 0.0M
2023-07-28 73.14 74.40 73.14 74.22 0.0M
2023-07-27 70.44 73.52 70.44 73.26 0.0M
2023-07-26 70.38 70.80 69.62 69.62 0.0M
2023-07-25 70.52 70.52 70.10 70.38 0.0M
2023-07-24 71.14 71.52 70.44 70.44 0.0M
2023-07-21 72.26 72.96 71.22 71.22 0.0M
2023-07-20 71.88 73.00 71.88 72.38 0.0M
2023-07-19 72.32 72.44 71.78 71.78 0.0M
2023-07-18 71.22 72.22 71.12 72.02 0.0M
2023-07-17 71.64 71.90 71.00 71.18 0.0M
2023-07-14 72.12 72.48 71.80 71.80 0.0M
2023-07-13 71.74 72.48 71.64 72.06 0.0M
2023-07-12 69.92 71.78 69.86 71.48 0.0M
2023-07-11 68.70 69.94 68.62 69.64 0.0M
2023-07-10 67.48 68.82 67.48 68.48 0.0M
2023-07-07 70.12 70.12 68.10 68.10 0.0M
2023-07-06 71.44 72.88 70.08 70.08 0.0M
2023-07-05 73.58 73.68 73.22 73.54 0.0M
2023-07-04 74.84 74.84 73.60 73.60 0.0M
2023-07-03 75.20 75.84 74.74 74.74 0.0M
2023-06-30 74.60 75.50 74.60 74.94 0.0M
2023-06-29 74.10 74.60 74.06 74.34 0.0M
2023-06-28 73.76 75.00 73.76 74.08 0.0M
2023-06-27 73.58 73.58 73.08 73.50 0.0M
2023-06-26 72.82 73.34 72.30 73.26 0.0M
2023-06-23 72.18 73.14 72.14 73.10 0.0M
2023-06-22 72.80 72.80 71.88 72.58 0.0M
2023-06-21 72.70 73.78 72.70 73.04 0.0M
2023-06-20 73.48 73.48 71.90 72.80 0.0M
2023-06-19 72.48 73.20 72.48 73.20 0.0M
2023-06-16 72.46 72.84 71.94 72.58 0.0M
2023-06-15 73.16 73.16 72.04 72.46 0.0M
2023-06-14 72.90 73.54 72.90 73.50 0.0M
2023-06-13 73.32 73.32 73.10 73.14 0.0M
2023-06-12 71.92 72.92 71.92 72.92 0.0M
2023-06-09 72.32 72.66 72.24 72.24 0.0M
2023-06-08 70.44 70.44 70.44 70.44 0.0M
2023-06-07 70.12 70.12 70.12 70.12 0.0M
2023-06-06 69.28 69.28 69.28 69.28 0.0M
2023-06-05 69.70 69.70 69.70 69.70 0.0M
2023-06-02 68.50 68.50 68.50 68.50 0.0M
2023-06-01 68.62 68.62 68.62 68.62 0.0M
2023-05-31 67.08 67.08 67.08 67.08 0.0M
2023-05-30 68.44 68.44 67.98 67.98 0.0M
2023-05-29 68.32 68.32 68.32 68.32 0.0M
2023-05-26 68.02 68.02 68.02 68.02 0.0M
2023-05-25 67.96 67.96 67.96 67.96 0.0M
2023-05-24 68.74 68.74 68.74 68.74 0.0M
2023-05-23 70.30 70.30 69.84 69.84 0.0M
2023-05-22 70.02 70.28 70.02 70.28 0.0M
2023-05-19 69.74 69.74 69.74 69.74 0.0M
2023-05-18 68.92 69.42 68.92 69.34 0.0M
2023-05-17 68.94 68.94 68.94 68.94 0.0M
2023-05-16 68.40 68.40 68.40 68.40 0.0M
2023-05-15 67.68 68.46 67.68 68.46 0.0M
2023-05-12 67.14 67.14 67.14 67.14 0.0M
2023-05-11 69.50 69.50 69.50 69.50 0.0M
2023-05-10 69.92 69.92 69.92 69.92 0.0M
2023-05-09 70.14 70.26 70.14 70.26 0.0M
2023-05-08 69.82 70.02 69.82 70.02 0.0M
2023-05-05 69.24 69.96 69.24 69.96 0.0M
2023-05-04 68.32 68.32 68.32 68.32 0.0M
2023-05-03 68.12 68.12 68.12 68.12 0.0M
2023-05-02 68.38 68.38 68.38 68.38 0.0M
2023-04-28 68.20 68.78 68.20 68.78 0.0M
2023-04-27 68.44 68.44 68.44 68.44 0.0M
2023-04-26 68.84 68.84 68.84 68.84 0.0M
2023-04-25 69.64 69.64 69.64 69.64 0.0M
2023-04-24 69.38 69.38 69.38 69.38 0.0M
2023-04-21 70.66 70.66 70.24 70.24 0.0M
2023-04-20 70.24 70.24 70.24 70.24 0.0M
2023-04-19 70.40 70.40 70.40 70.40 0.0M
2023-04-18 70.08 70.54 70.08 70.54 0.0M
2023-04-17 69.24 69.98 69.24 69.98 0.0M
2023-04-14 67.82 67.82 67.82 67.82 0.0M
2023-04-13 66.98 66.98 66.98 66.98 0.0M
2023-04-12 66.54 66.54 66.54 66.54 0.0M
2023-04-11 65.26 67.06 65.26 67.06 0.0M
2023-04-06 64.58 65.24 64.58 64.68 0.0M
2023-04-05 67.22 67.22 65.22 65.42 0.0M
2023-04-04 66.74 67.14 66.74 67.14 0.0M
2023-04-03 67.14 67.14 67.10 67.14 0.0M
2023-03-31 66.40 66.40 66.40 66.40 0.0M
2023-03-30 65.72 66.68 65.72 66.68 0.0M
2023-03-29 65.24 65.24 65.24 65.24 0.0M
2023-03-28 63.92 63.92 63.92 63.92 0.0M
2023-03-27 63.38 63.38 63.38 63.38 0.0M
2023-03-24 63.80 63.80 63.80 63.80 0.0M
2023-03-23 63.70 63.70 63.70 63.70 0.0M
2023-03-22 63.56 63.56 63.56 63.56 0.0M
2023-03-21 61.66 61.66 61.66 61.66 0.0M
2023-03-20 59.04 59.04 59.04 59.04 0.0M
2023-03-17 61.44 61.44 61.44 61.44 0.0M
2023-03-16 60.88 60.88 59.42 60.16 0.0M
2023-03-15 62.78 62.78 62.78 62.78 0.0M
2023-03-14 61.42 61.42 61.42 61.42 0.0M
2023-03-13 63.60 63.60 63.60 63.60 0.0M
2023-03-10 63.82 63.82 63.82 63.82 0.0M
2023-03-09 65.36 65.36 65.36 65.36 0.0M
2023-03-08 65.42 65.42 65.42 65.42 0.0M
2023-03-07 65.66 65.66 65.66 65.66 0.0M
2023-03-06 65.84 65.84 65.84 65.84 0.0M
2023-03-03 66.10 66.10 66.10 66.10 0.0M
2023-03-02 65.42 65.42 65.42 65.42 0.0M
2023-03-01 65.06 65.98 65.06 65.98 0.0M
2023-02-28 65.08 65.58 65.08 65.58 0.0M
2023-02-27 63.54 63.54 63.54 63.54 0.0M
2023-02-24 65.04 65.04 65.04 65.04 0.0M
2023-02-23 65.10 65.10 65.10 65.10 0.0M
2023-02-22 63.74 63.74 63.74 63.74 0.0M
2023-02-21 64.08 64.08 64.08 64.08 0.0M
2023-02-20 64.16 64.16 64.16 64.16 0.0M
2023-02-17 63.40 63.40 63.40 63.40 0.0M
2023-02-16 64.18 64.18 64.18 64.18 0.0M
2023-02-15 62.92 64.10 62.92 64.10 0.0M
2023-02-14 62.70 63.10 62.70 63.10 0.0M
2023-02-13 62.38 62.74 62.38 62.74 0.0M
2023-02-10 62.70 62.70 62.70 62.70 0.0M
2023-02-09 62.14 62.14 62.14 62.14 0.0M
2023-02-08 63.26 63.26 63.26 63.26 0.0M
2023-02-07 62.86 62.86 62.86 62.86 0.0M
2023-02-06 63.06 63.06 63.06 63.06 0.0M
2023-02-03 63.98 64.24 63.98 64.02 0.0M
2023-02-02 63.38 63.38 63.38 63.38 0.0M
2023-02-01 62.64 62.64 62.64 62.64 0.0M
2023-01-31 62.48 62.56 62.48 62.56 0.0M
2023-01-30 61.94 61.94 61.94 61.94 0.0M
2023-01-27 60.24 60.24 60.24 60.24 0.0M
2023-01-26 59.14 59.14 59.14 59.14 0.0M
2023-01-25 58.24 58.24 58.24 58.24 0.0M
2023-01-24 58.30 58.30 58.30 58.30 0.0M
2023-01-23 58.58 58.58 58.58 58.58 0.0M
2023-01-20 58.70 58.70 58.70 58.70 0.0M
2023-01-19 58.96 58.96 58.96 58.96 0.0M
2023-01-18 59.58 59.58 59.58 59.58 0.0M
2023-01-17 59.56 59.56 59.56 59.56 0.0M
2023-01-16 58.88 59.46 58.88 59.46 0.0M
2023-01-13 58.68 59.72 58.68 59.72 0.0M
2023-01-12 58.34 58.34 58.34 58.34 0.0M
2023-01-11 57.92 57.92 57.92 57.92 0.0M
2023-01-10 58.86 58.86 58.86 58.86 0.0M
2023-01-09 58.24 58.24 58.24 58.24 0.0M
2023-01-06 57.92 57.92 57.92 57.92 0.0M
2023-01-05 57.14 57.14 57.14 57.14 0.0M
2023-01-04 56.14 57.46 56.14 57.22 0.0M
2023-01-03 54.64 54.64 54.64 54.64 0.0M
2023-01-02 53.20 53.70 53.20 53.70 0.0M