63,575€
-2,27%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 65,28 | 65,58 | 63,10 | 63,58 | -2,27% | 704,00 |
| 22.08.2025 | 63,40 | 65,05 | 63,40 | 65,05 | 2,68% | 938,00 |
| 21.08.2025 | 62,90 | 63,90 | 62,90 | 63,35 | 2,34% | 420,00 |
| 20.08.2025 | 62,00 | 62,55 | 61,90 | 61,90 | -1,82% | 200,00 |
| 19.08.2025 | 63,70 | 63,70 | 63,05 | 63,05 | -0,24% | 761,00 |
| 18.08.2025 | 61,70 | 63,25 | 61,50 | 63,20 | 2,93% | 2.864,00 |
| 15.08.2025 | 62,80 | 62,80 | 61,05 | 61,40 | -2,15% | 638,00 |
| 14.08.2025 | 61,95 | 62,85 | 61,10 | 62,75 | 1,21% | 560,00 |
| 13.08.2025 | 62,50 | 63,10 | 62,00 | 62,00 | -0,16% | 3.842,00 |
| 12.08.2025 | 61,35 | 62,10 | 61,20 | 62,10 | 1,47% | 554,00 |
| 11.08.2025 | 62,05 | 62,05 | 60,60 | 61,20 | -1,05% | 616,00 |
| 08.08.2025 | 60,80 | 61,85 | 60,45 | 61,85 | 0,57% | 539,00 |
| 07.08.2025 | 60,05 | 61,70 | 60,05 | 61,50 | 2,67% | 874,00 |
| 06.08.2025 | 59,75 | 60,95 | 59,55 | 59,90 | 0,76% | 140,00 |
| 05.08.2025 | 56,30 | 59,75 | 56,30 | 59,45 | 5,78% | 2.257,00 |
| 04.08.2025 | 56,65 | 56,70 | 55,20 | 56,20 | 0,90% | 401,00 |
| 01.08.2025 | 56,50 | 56,70 | 55,30 | 55,70 | -0,45% | 969,00 |
| 31.07.2025 | 56,50 | 56,65 | 55,85 | 55,95 | 2,01% | 1.117,00 |
| 30.07.2025 | 56,80 | 57,00 | 54,70 | 54,85 | -2,32% | 901,00 |
| 29.07.2025 | 52,05 | 56,15 | 52,05 | 56,15 | 8,29% | 7.180,00 |
| 28.07.2025 | 51,95 | 52,65 | 50,95 | 51,85 | 0,68% | 1.254,00 |
| 25.07.2025 | 57,20 | 60,00 | 50,85 | 51,50 | -9,41% | 7.995,00 |
| 24.07.2025 | 57,50 | 59,90 | 56,35 | 56,85 | 0,18% | 7.207,00 |
| 23.07.2025 | 56,00 | 56,75 | 55,80 | 56,75 | 2,44% | 43,00 |
| 22.07.2025 | 56,05 | 56,05 | 55,40 | 55,40 | -1,51% | 540,00 |
| 21.07.2025 | 55,85 | 56,25 | 55,50 | 56,25 | 0,72% | 269,00 |
| 18.07.2025 | 55,85 | 55,85 | 55,85 | 55,85 | 0,45% | 300,00 |
| 17.07.2025 | 56,55 | 56,55 | 54,80 | 55,60 | -0,09% | 429,00 |
| 16.07.2025 | 55,75 | 56,45 | 55,50 | 55,65 | -0,62% | 1.461,00 |
| 15.07.2025 | 56,75 | 57,00 | 56,00 | 56,00 | -0,71% | 314,00 |
| 14.07.2025 | 55,60 | 56,70 | 55,60 | 56,40 | -0,62% | 1.340,00 |
| 11.07.2025 | 55,75 | 57,10 | 55,75 | 56,75 | 0,98% | 297,00 |
| 10.07.2025 | 56,30 | 56,30 | 55,15 | 56,20 | 0,99% | 311,00 |
| 09.07.2025 | 54,60 | 55,65 | 54,60 | 55,65 | 2,20% | 345,00 |
| 08.07.2025 | 53,45 | 54,45 | 53,45 | 54,45 | 3,03% | 256,00 |
| 07.07.2025 | 52,15 | 53,30 | 52,15 | 52,85 | 1,44% | 183,00 |
| 04.07.2025 | 51,90 | 52,35 | 51,90 | 52,10 | -0,57% | 217,00 |
| 03.07.2025 | 52,20 | 52,40 | 52,20 | 52,40 | 0,19% | 80,00 |
| 02.07.2025 | 53,25 | 53,25 | 51,80 | 52,30 | -2,70% | 111,00 |
| 01.07.2025 | 54,50 | 54,50 | 53,40 | 53,75 | -1,92% | 17,00 |
| 30.06.2025 | 54,25 | 55,00 | 54,15 | 54,80 | 1,67% | 539,00 |
| 27.06.2025 | 54,00 | 54,55 | 53,90 | 53,90 | 2,08% | 1.004,00 |
| 26.06.2025 | 50,65 | 52,80 | 50,60 | 52,80 | 4,24% | 2.147,00 |
| 25.06.2025 | 51,90 | 51,90 | 50,65 | 50,65 | -1,94% | 4.252,00 |
| 24.06.2025 | 52,60 | 52,70 | 51,55 | 51,65 | -1,05% | 1.428,00 |
| 23.06.2025 | 52,20 | 52,75 | 52,00 | 52,20 | -0,38% | 960,00 |
| 20.06.2025 | 53,45 | 53,45 | 52,40 | 52,40 | -1,23% | 483,00 |
| 19.06.2025 | 54,45 | 54,45 | 52,15 | 53,05 | -3,37% | 3.310,00 |
| 18.06.2025 | 54,90 | 55,20 | 54,25 | 54,90 | -0,81% | 1.232,00 |
| 17.06.2025 | 55,30 | 55,50 | 55,15 | 55,35 | -0,72% | 512,00 |
| 16.06.2025 | 55,40 | 56,40 | 55,40 | 55,75 | 0,81% | 462,00 |
| 13.06.2025 | 55,55 | 55,85 | 55,30 | 55,30 | -1,69% | 950,00 |
| 12.06.2025 | 56,45 | 57,00 | 55,95 | 56,25 | -0,71% | 284,00 |
| 11.06.2025 | 55,35 | 56,75 | 54,85 | 56,65 | 1,80% | 6.516,00 |
| 10.06.2025 | 55,20 | 56,05 | 54,95 | 55,65 | 0,00% | 86,00 |
| 09.06.2025 | 54,90 | 55,65 | 54,55 | 55,65 | 1,55% | 1.202,00 |
| 06.06.2025 | 55,45 | 55,85 | 54,65 | 54,80 | -0,99% | 1.831,00 |
| 05.06.2025 | 56,10 | 56,95 | 54,25 | 55,35 | -1,51% | 2.719,00 |
| 04.06.2025 | 57,70 | 58,45 | 52,00 | 56,20 | -2,85% | 7.240,00 |
| 03.06.2025 | 58,25 | 58,60 | 57,65 | 57,85 | -1,11% | 1.336,00 |
| 02.06.2025 | 56,00 | 58,50 | 55,75 | 58,50 | 5,03% | 874,00 |
| 30.05.2025 | 54,00 | 55,95 | 54,00 | 55,70 | 4,01% | 2.584,00 |
| 29.05.2025 | 54,20 | 54,20 | 53,00 | 53,55 | 0,56% | 622,00 |
| 28.05.2025 | 53,30 | 53,45 | 53,10 | 53,25 | -0,75% | 378,00 |
| 27.05.2025 | 53,00 | 53,65 | 52,60 | 53,65 | 0,94% | 582,00 |
| 26.05.2025 | 52,80 | 53,40 | 52,80 | 53,15 | 1,92% | 57,00 |
| 23.05.2025 | 52,75 | 53,00 | 51,05 | 52,15 | -0,76% | 792,00 |
| 22.05.2025 | 51,25 | 52,55 | 51,25 | 52,55 | 4,16% | 859,00 |
| 21.05.2025 | 52,20 | 52,20 | 50,45 | 50,45 | -3,35% | 867,00 |
| 20.05.2025 | 51,40 | 52,30 | 51,40 | 52,20 | 0,97% | 4.540,00 |
| 19.05.2025 | 50,65 | 51,70 | 50,65 | 51,70 | 1,77% | 550,00 |
| 16.05.2025 | 50,55 | 51,10 | 50,55 | 50,80 | 0,40% | 2.518,00 |
| 15.05.2025 | 49,94 | 50,60 | 49,94 | 50,60 | 1,32% | 1.055,00 |
| 14.05.2025 | 49,92 | 50,05 | 49,56 | 49,94 | 0,81% | 727,00 |
| 13.05.2025 | 48,62 | 49,54 | 48,58 | 49,54 | 2,52% | 489,00 |
| 12.05.2025 | 49,30 | 49,30 | 48,32 | 48,32 | -0,98% | 1.029,00 |
| 09.05.2025 | 49,28 | 49,28 | 48,68 | 48,80 | -0,77% | 237,00 |
| 08.05.2025 | 48,34 | 49,18 | 48,34 | 49,18 | 2,29% | 1.995,00 |
| 07.05.2025 | 47,56 | 48,08 | 47,00 | 48,08 | 1,35% | 1.241,00 |
| 06.05.2025 | 47,02 | 47,44 | 46,08 | 47,44 | 0,30% | 815,00 |
| 05.05.2025 | 46,46 | 47,30 | 45,86 | 47,30 | 2,07% | 1.560,00 |
| 02.05.2025 | 45,12 | 46,46 | 45,08 | 46,34 | 3,44% | 741,00 |
| 30.04.2025 | 45,12 | 45,12 | 44,10 | 44,80 | -0,93% | 1.269,00 |
| 29.04.2025 | 45,28 | 45,40 | 44,78 | 45,22 | 1,16% | 2.398,00 |
| 28.04.2025 | 43,94 | 44,72 | 43,90 | 44,70 | 1,73% | 1.242,00 |
| 25.04.2025 | 41,20 | 44,40 | 41,20 | 43,94 | 9,85% | 6.506,00 |
| 24.04.2025 | 39,78 | 40,00 | 39,78 | 40,00 | 1,01% | 622,00 |
| 23.04.2025 | 39,14 | 39,60 | 39,08 | 39,60 | 3,45% | 575,00 |
| 22.04.2025 | 38,60 | 38,68 | 37,24 | 38,28 | -4,68% | 779,00 |
| 17.04.2025 | 41,00 | 41,00 | 40,16 | 40,16 | -2,33% | 201,00 |
| 16.04.2025 | 39,92 | 41,28 | 39,92 | 41,12 | 1,58% | 903,00 |
| 15.04.2025 | 40,48 | 40,48 | 40,48 | 40,48 | 3,53% | 75,00 |
| 14.04.2025 | 38,12 | 39,10 | 38,12 | 39,10 | 4,94% | 593,00 |
| 11.04.2025 | 37,50 | 37,50 | 36,30 | 37,26 | 1,97% | 1.419,00 |
| 10.04.2025 | 39,50 | 41,50 | 36,54 | 36,54 | -7,59% | 4.438,00 |
| 09.04.2025 | 35,78 | 39,54 | 35,52 | 39,54 | 10,45% | 932,00 |
| 08.04.2025 | 35,74 | 36,96 | 35,74 | 35,80 | 2,05% | 949,00 |
| 07.04.2025 | 33,34 | 35,82 | 31,62 | 35,08 | 2,13% | 3.680,00 |
| 04.04.2025 | 37,55 | 37,55 | 33,50 | 34,35 | -9,37% | 4.986,00 |
| 03.04.2025 | 37,40 | 39,10 | 37,30 | 37,90 | -0,39% | 2.256,00 |