CLEVER HANDELN
Richten Sie Börsennews.de als Startseite ein
Hier klicken

HEIDELBERGCEMENT-Kurse

HEIDELBERGCEMENT AG

ISIN: DE0006047004

|

WKN: 604700

|

Symbol: HEI

|

Land: Deutschland

Portfolio
68,63 EUR   0,0382%
HEIDELBERGCEMENT-Aktie: Börsenkurse
Börse Letzter Kurs Veränderung Kurse Kursspanne Volumen Zeit
/
Datum
+/- % Vortag Eröffnung Tief Hoch Letztes Tag
außerbörslich
68,63 €
0,026 € 0,04 % 68,60 € 68,60 € 68,60 € 68,63 € - - 18:14
Tradegate
68,96 €
-1,220 € -1,74 % 70,18 € 69,76 € 67,98 € 69,88 € - 18673 17.08.
Stuttgart
68,80 €
-1,260 € -1,80 % 70,06 € 69,70 € 67,98 € 70,06 € - 7565 17.08.
Frankfurt
68,36 €
-2,080 € -2,95 % 70,44 € 69,78 € 68,00 € 69,78 € 34 1336 17.08.
Xetra
68,50 €
-1,840 € -2,62 % 70,34 € 70,24 € 67,94 € 70,28 € 360693 911175 17.08.
Cboe Europe Equities
68,46 €
-1,980 € -2,81 % 70,44 € 70,17 € 67,92 € 70,20 € - 67373 17.08.
CHI-X
68,48 €
-1,960 € -2,78 % 70,44 € 70,18 € 67,92 € 70,18 € - 175239 17.08.
Düsseldorf
68,46 €
-1,940 € -2,76 % 70,40 € 69,60 € 68,02 € 69,60 € - - 17.08.
Hannover
69,64 €
0,180 € 0,26 % 69,46 € 69,62 € 69,62 € 69,64 € 80 80 17.08.
München
69,62 €
-0,800 € -1,14 % 70,42 € 69,62 € 69,62 € 69,62 € - - 17.08.
Hamburg
69,62 €
-0,180 € -0,26 % 69,80 € 69,62 € 69,62 € 69,62 € - - 17.08.
Berlin
70,00 €
0,600 € 0,86 % 69,40 € 70,00 € 70,00 € 70,00 € - - 17.08.
FINRA other OTC Issues
81,01 $
1,96 $ 2,48 % 79,05 $ 81,01 $ 81,01 $ 81,01 $ 100 100 16.08.
Tagessumme:1181541
Verzögerung: außerbörslich Realtime, Tradegate Realtime, Stuttgart Realtime, Frankfurt verzögert, Xetra verzögert, Cboe Europe Equities verzögert, CHI-X verzögert, Düsseldorf verzögert, Hannover verzögert, München verzögert, Hamburg verzögert, Berlin verzögert, FINRA other OTC Issues verzögert
HEIDELBERGCEMENT-Aktie: Angebot und Nachfrage
Börse Geld Geld / Brief Brief Spread Kursspanne Zeit / Datum
Stk. Kurs Kurs Stk. in % abs. Tief Hoch
außerbörslich 363 68,63 €
69,10 € 363 0,68% 0,470 € 68,60 € 68,63 € 18:14
Tradegate 300 68,80 €
69,10 € 300 0,43% 0,300 € 67,98 € 69,88 € 17.08.
Stuttgart 150 68,80 €
68,94 € 150 0,20% 0,140 € 67,98 € 70,06 € 17.08.
Frankfurt 200 68,72 €
69,00 € 200 0,41% 0,280 € 68,00 € 69,78 € 17.08.
Xetra - 0,000 €
0,000 € - - 0,000 € 67,94 € 70,28 € 17.08.
Cboe Europe Equities 114 68,40 €
68,52 € 113 0,18% 0,120 € 67,92 € 70,20 € 17.08.
CHI-X - 0,000 €
0,000 € - - 0,000 € 67,92 € 70,18 € 17.08.
Düsseldorf - 0,000 €
0,000 € - - 0,000 € 68,02 € 69,60 € 17.08.
Hannover - 0,000 €
0,000 € - - 0,000 € 69,62 € 69,64 € 17.08.
München - 0,000 €
0,000 € - - 0,000 € 69,62 € 69,62 € 17.08.
Hamburg - 0,000 €
0,000 € - - 0,000 € 69,62 € 69,62 € 17.08.
Berlin - 0,000 €
0,000 € - - 0,000 € 70,00 € 70,00 € 17.08.
FINRA other OTC Issues - 0,000 $
0,000 $ - - 0,000 $ 81,01 $ 81,01 $ 16.08.

HEIDELBERGCEMENT-Aktie: Times & Sales

Zeit Kurs letztes
Volumen
kumuliertes
Tagesvolumen
19.08.2018 18:14:33 Uhr 68,63 € 0 0
19.08.2018 17:30:00 Uhr 68,63 € 0 0
19.08.2018 17:10:28 Uhr 68,63 € 0 0
19.08.2018 17:08:56 Uhr 68,62 € 0 0
19.08.2018 17:02:55 Uhr 68,61 € 0 0
19.08.2018 17:01:41 Uhr 68,61 € 0 0
HEIDELBERGCEMENT-Aktie: Historische Kurse
DatumOpenHighLowClose
68,60 € 68,60 € 68,60 € 68,60 €
HEIDELBERGCEMENT-Aktie: Performance und Volumen
Zeitraum Hoch Datum/Zeit Tief Datum/Zeit Performance Volume
Intraday 68,63 € 18:14 68,60 € 16:00 0,04 % 0
1 Woche 70,60 € 14.08.2018 67,92 € 17.08.2018 -1,80 % 9.604
4 Wochen 74,09 € 31.07.2018 67,92 € 17.08.2018 -3,32 % 51.709
52 Wochen 96,16 € 11.01.2018 67,92 € 17.08.2018 -13,52 % 432.819
object(Zend_Db_Table_Row)#400 (8) { ["_data":protected]=> array(9) { ["id"]=> string(4) "1659" ["instrumentDescriptorId"]=> string(4) "5833" ["companyName"]=> string(19) "HEIDELBERGCEMENT AG" ["lastVolume"]=> NULL ["branchRef"]=> string(2) "51" ["homeSymbol"]=> string(3) "HEI" ["fairQuote"]=> string(7) "162.863" ["quotePotential"]=> NULL ["noIndex"]=> string(0) "" } ["_cleanData":protected]=> array(9) { ["id"]=> string(4) "1659" ["instrumentDescriptorId"]=> string(4) "5833" ["companyName"]=> string(19) "HEIDELBERGCEMENT AG" ["lastVolume"]=> NULL ["branchRef"]=> string(2) "51" ["homeSymbol"]=> string(3) "HEI" ["fairQuote"]=> string(7) "162.863" ["quotePotential"]=> NULL ["noIndex"]=> string(0) "" } ["_modifiedFields":protected]=> array(0) { } ["_table":protected]=> object(Bn_Market_Descriptors_Instrument_Stock_ExtraValues_Table)#397 (18) { ["_name":protected]=> string(16) "StockExtraValues" ["_definition":protected]=> NULL ["_definitionConfigName":protected]=> NULL ["_db":protected]=> object(Bn_Db_Adapter_Pdo_Mysql)#161 (12) { ["_pdoType":protected]=> string(5) "mysql" ["_numericDataTypes":protected]=> array(16) { [0]=> int(0) [1]=> int(1) [2]=> int(2) ["INT"]=> int(0) ["INTEGER"]=> int(0) ["MEDIUMINT"]=> int(0) ["SMALLINT"]=> int(0) ["TINYINT"]=> int(0) ["BIGINT"]=> int(1) ["SERIAL"]=> int(1) ["DEC"]=> int(2) ["DECIMAL"]=> int(2) ["DOUBLE"]=> int(2) ["DOUBLE PRECISION"]=> int(2) ["FIXED"]=> int(2) ["FLOAT"]=> int(2) } ["_defaultStmtClass":protected]=> string(21) "Zend_Db_Statement_Pdo" ["_config":protected]=> array(10) { ["type"]=> string(9) "pdo_mysql" ["username"]=> string(14) "boersennews_de" ["password"]=> string(32) "ahghuree7Och1foo6iemahNgahc7aegh" ["dbname"]=> string(14) "boersennews_de" ["master"]=> string(11) "10.0.15.210" ["host"]=> string(11) "10.0.15.210" ["charset"]=> NULL ["persistent"]=> bool(false) ["options"]=> array(2) { ["caseFolding"]=> int(0) ["autoQuoteIdentifiers"]=> bool(true) } ["driver_options"]=> array(0) { } } ["_fetchMode":protected]=> int(2) ["_profiler":protected]=> object(Zend_Db_Profiler_Firebug)#162 (8) { ["_label":protected]=> string(24) "Zend_Db_Profiler_Firebug" ["_label_template":protected]=> string(44) "%label% (%totalCount% @ %totalDuration% sec)" ["_message":protected]=> NULL ["_totalElapsedTime":protected]=> int(0) ["_queryProfiles":protected]=> array(0) { } ["_enabled":protected]=> bool(false) ["_filterElapsedSecs":protected]=> NULL ["_filterTypes":protected]=> NULL } ["_defaultProfilerClass":protected]=> string(16) "Zend_Db_Profiler" ["_connection":protected]=> object(PDO)#261 (0) { } ["_caseFolding":protected]=> int(0) ["_autoQuoteIdentifiers":protected]=> bool(true) ["_allowSerialization":protected]=> bool(true) ["_autoReconnectOnUnserialize":protected]=> bool(false) } ["_schema":protected]=> NULL ["_cols":protected]=> array(9) { [0]=> string(2) "id" [1]=> string(22) "instrumentDescriptorId" [2]=> string(11) "companyName" [3]=> string(10) "lastVolume" [4]=> string(9) "branchRef" [5]=> string(10) "homeSymbol" [6]=> string(9) "fairQuote" [7]=> string(14) "quotePotential" [8]=> string(7) "noIndex" } ["_primary":protected]=> array(1) { [1]=> string(2) "id" } ["_identity":protected]=> int(1) ["_sequence":protected]=> bool(true) ["_metadata":protected]=> array(9) { ["id"]=> array(14) { ["SCHEMA_NAME"]=> NULL ["TABLE_NAME"]=> string(16) "StockExtraValues" ["COLUMN_NAME"]=> string(2) "id" ["COLUMN_POSITION"]=> int(1) ["DATA_TYPE"]=> string(6) "bigint" ["DEFAULT"]=> NULL ["NULLABLE"]=> bool(false) ["LENGTH"]=> NULL ["SCALE"]=> NULL ["PRECISION"]=> NULL ["UNSIGNED"]=> NULL ["PRIMARY"]=> bool(true) ["PRIMARY_POSITION"]=> int(1) ["IDENTITY"]=> bool(true) } ["instrumentDescriptorId"]=> array(14) { ["SCHEMA_NAME"]=> NULL ["TABLE_NAME"]=> string(16) "StockExtraValues" ["COLUMN_NAME"]=> string(22) "instrumentDescriptorId" ["COLUMN_POSITION"]=> int(2) ["DATA_TYPE"]=> string(6) "bigint" ["DEFAULT"]=> NULL ["NULLABLE"]=> bool(false) ["LENGTH"]=> NULL ["SCALE"]=> NULL ["PRECISION"]=> NULL ["UNSIGNED"]=> bool(true) ["PRIMARY"]=> bool(false) ["PRIMARY_POSITION"]=> NULL ["IDENTITY"]=> bool(false) } ["companyName"]=> array(14) { ["SCHEMA_NAME"]=> NULL ["TABLE_NAME"]=> string(16) "StockExtraValues" ["COLUMN_NAME"]=> string(11) "companyName" ["COLUMN_POSITION"]=> int(3) ["DATA_TYPE"]=> string(7) "varchar" ["DEFAULT"]=> NULL ["NULLABLE"]=> bool(true) ["LENGTH"]=> string(3) "200" ["SCALE"]=> NULL ["PRECISION"]=> NULL ["UNSIGNED"]=> NULL ["PRIMARY"]=> bool(false) ["PRIMARY_POSITION"]=> NULL ["IDENTITY"]=> bool(false) } ["lastVolume"]=> array(14) { ["SCHEMA_NAME"]=> NULL ["TABLE_NAME"]=> string(16) "StockExtraValues" ["COLUMN_NAME"]=> string(10) "lastVolume" ["COLUMN_POSITION"]=> int(4) ["DATA_TYPE"]=> string(7) "decimal" ["DEFAULT"]=> NULL ["NULLABLE"]=> bool(true) ["LENGTH"]=> NULL ["SCALE"]=> string(1) "0" ["PRECISION"]=> string(2) "10" ["UNSIGNED"]=> NULL ["PRIMARY"]=> bool(false) ["PRIMARY_POSITION"]=> NULL ["IDENTITY"]=> bool(false) } ["branchRef"]=> array(14) { ["SCHEMA_NAME"]=> NULL ["TABLE_NAME"]=> string(16) "StockExtraValues" ["COLUMN_NAME"]=> string(9) "branchRef" ["COLUMN_POSITION"]=> int(5) ["DATA_TYPE"]=> string(6) "bigint" ["DEFAULT"]=> NULL ["NULLABLE"]=> bool(true) ["LENGTH"]=> NULL ["SCALE"]=> NULL ["PRECISION"]=> NULL ["UNSIGNED"]=> bool(true) ["PRIMARY"]=> bool(false) ["PRIMARY_POSITION"]=> NULL ["IDENTITY"]=> bool(false) } ["homeSymbol"]=> array(14) { ["SCHEMA_NAME"]=> NULL ["TABLE_NAME"]=> string(16) "StockExtraValues" ["COLUMN_NAME"]=> string(10) "homeSymbol" ["COLUMN_POSITION"]=> int(6) ["DATA_TYPE"]=> string(7) "varchar" ["DEFAULT"]=> NULL ["NULLABLE"]=> bool(true) ["LENGTH"]=> string(2) "20" ["SCALE"]=> NULL ["PRECISION"]=> NULL ["UNSIGNED"]=> NULL ["PRIMARY"]=> bool(false) ["PRIMARY_POSITION"]=> NULL ["IDENTITY"]=> bool(false) } ["fairQuote"]=> array(14) { ["SCHEMA_NAME"]=> NULL ["TABLE_NAME"]=> string(16) "StockExtraValues" ["COLUMN_NAME"]=> string(9) "fairQuote" ["COLUMN_POSITION"]=> int(7) ["DATA_TYPE"]=> string(14) "float unsigned" ["DEFAULT"]=> NULL ["NULLABLE"]=> bool(true) ["LENGTH"]=> NULL ["SCALE"]=> NULL ["PRECISION"]=> NULL ["UNSIGNED"]=> bool(true) ["PRIMARY"]=> bool(false) ["PRIMARY_POSITION"]=> NULL ["IDENTITY"]=> bool(false) } ["quotePotential"]=> array(14) { ["SCHEMA_NAME"]=> NULL ["TABLE_NAME"]=> string(16) "StockExtraValues" ["COLUMN_NAME"]=> string(14) "quotePotential" ["COLUMN_POSITION"]=> int(8) ["DATA_TYPE"]=> string(5) "float" ["DEFAULT"]=> NULL ["NULLABLE"]=> bool(true) ["LENGTH"]=> NULL ["SCALE"]=> NULL ["PRECISION"]=> NULL ["UNSIGNED"]=> NULL ["PRIMARY"]=> bool(false) ["PRIMARY_POSITION"]=> NULL ["IDENTITY"]=> bool(false) } ["noIndex"]=> array(14) { ["SCHEMA_NAME"]=> NULL ["TABLE_NAME"]=> string(16) "StockExtraValues" ["COLUMN_NAME"]=> string(7) "noIndex" ["COLUMN_POSITION"]=> int(9) ["DATA_TYPE"]=> string(93) "set('profile','quote','fundamental','technical','news','comment','portrait','derivatesfunds')" ["DEFAULT"]=> string(0) "" ["NULLABLE"]=> bool(false) ["LENGTH"]=> NULL ["SCALE"]=> NULL ["PRECISION"]=> NULL ["UNSIGNED"]=> NULL ["PRIMARY"]=> bool(false) ["PRIMARY_POSITION"]=> NULL ["IDENTITY"]=> bool(false) } } ["_metadataCache":protected]=> NULL ["_metadataCacheInClass":protected]=> bool(true) ["_rowClass":protected]=> string(17) "Zend_Db_Table_Row" ["_rowsetClass":protected]=> string(20) "Zend_Db_Table_Rowset" ["_referenceMap":protected]=> array(0) { } ["_dependentTables":protected]=> array(0) { } ["_defaultSource":protected]=> string(11) "defaultNone" ["_defaultValues":protected]=> array(0) { } } ["_connected":protected]=> bool(true) ["_readOnly":protected]=> bool(false) ["_tableClass":protected]=> string(56) "Bn_Market_Descriptors_Instrument_Stock_ExtraValues_Table" ["_primary":protected]=> array(1) { [1]=> string(2) "id" } }