67,775€
1,46%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 67,25 | 67,85 | 67,25 | 67,85 | 1,57% | 71,00 |
| 29.12.2025 | 66,75 | 66,85 | 66,15 | 66,80 | -0,30% | 366,00 |
| 23.12.2025 | 66,40 | 67,00 | 66,40 | 67,00 | 1,21% | 194,00 |
| 22.12.2025 | 65,95 | 66,20 | 65,50 | 66,20 | -0,15% | 613,00 |
| 19.12.2025 | 65,60 | 66,50 | 65,35 | 66,30 | 1,14% | 1.159,00 |
| 18.12.2025 | 63,80 | 65,60 | 63,80 | 65,55 | 3,31% | 1.219,00 |
| 17.12.2025 | 64,65 | 65,15 | 63,20 | 63,45 | -0,78% | 384,00 |
| 16.12.2025 | 61,55 | 64,50 | 61,50 | 63,95 | 2,16% | 1.911,00 |
| 15.12.2025 | 62,80 | 62,90 | 62,10 | 62,60 | -0,08% | 3.855,00 |
| 12.12.2025 | 63,65 | 64,05 | 62,65 | 62,65 | 0,72% | 802,00 |
| 11.12.2025 | 62,80 | 62,80 | 62,00 | 62,20 | -1,82% | 295,00 |
| 10.12.2025 | 63,30 | 63,35 | 63,30 | 63,35 | -0,16% | 31,00 |
| 09.12.2025 | 62,50 | 63,50 | 62,50 | 63,45 | 0,32% | 203,00 |
| 08.12.2025 | 63,00 | 63,25 | 62,10 | 63,25 | -0,32% | 521,00 |
| 05.12.2025 | 64,00 | 65,90 | 63,45 | 63,45 | -0,08% | 808,00 |
| 04.12.2025 | 63,50 | 63,80 | 63,20 | 63,50 | 1,52% | 1.120,00 |
| 03.12.2025 | 61,35 | 62,55 | 61,35 | 62,55 | 2,46% | 1.503,00 |
| 02.12.2025 | 60,80 | 61,75 | 60,20 | 61,05 | 2,43% | 932,00 |
| 01.12.2025 | 59,35 | 60,00 | 58,50 | 59,60 | -0,25% | 603,00 |
| 28.11.2025 | 59,00 | 60,00 | 59,00 | 59,75 | 0,00% | 427,00 |
| 27.11.2025 | 60,00 | 60,00 | 59,75 | 59,75 | 1,10% | 35,00 |
| 26.11.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 0,17% | 71,00 |
| 25.11.2025 | 60,00 | 60,00 | 59,00 | 59,00 | 0,60% | 111,00 |
| 24.11.2025 | 55,40 | 58,65 | 55,20 | 58,65 | 6,64% | 334,00 |
| 21.11.2025 | 56,35 | 56,35 | 55,00 | 55,00 | -5,01% | 651,00 |
| 20.11.2025 | 58,15 | 58,15 | 57,90 | 57,90 | 2,57% | 146,00 |
| 19.11.2025 | 55,65 | 56,45 | 55,65 | 56,45 | 0,80% | 425,00 |
| 18.11.2025 | 55,50 | 56,00 | 55,50 | 56,00 | -0,62% | 2.019,00 |
| 17.11.2025 | 57,70 | 57,70 | 56,00 | 56,35 | -2,17% | 117,00 |
| 14.11.2025 | 58,30 | 58,30 | 56,65 | 57,60 | -0,69% | 166,00 |
| 13.11.2025 | 56,65 | 58,85 | 56,65 | 58,00 | 2,29% | 1.382,00 |
| 12.11.2025 | 56,50 | 56,70 | 55,95 | 56,70 | 1,25% | 452,00 |
| 11.11.2025 | 55,80 | 56,00 | 55,40 | 56,00 | 0,99% | 302,00 |
| 10.11.2025 | 55,00 | 55,80 | 55,00 | 55,45 | 1,84% | 87,00 |
| 07.11.2025 | 55,00 | 55,00 | 53,90 | 54,45 | -1,98% | 277,00 |
| 06.11.2025 | 56,75 | 56,75 | 54,55 | 55,55 | -2,03% | 1.674,00 |
| 05.11.2025 | 57,90 | 57,90 | 56,70 | 56,70 | -2,99% | 268,00 |
| 04.11.2025 | 58,80 | 59,40 | 58,45 | 58,45 | -1,76% | 101,00 |
| 03.11.2025 | 61,50 | 61,50 | 58,60 | 59,50 | -2,54% | 1.196,00 |
| 31.10.2025 | 62,50 | 62,50 | 58,20 | 61,05 | -4,08% | 696,00 |
| 30.10.2025 | 62,35 | 63,65 | 62,25 | 63,65 | 1,11% | 322,00 |
| 29.10.2025 | 63,70 | 63,70 | 62,80 | 62,95 | -1,25% | 272,00 |
| 28.10.2025 | 61,80 | 63,75 | 61,80 | 63,75 | 1,67% | 1.247,00 |
| 27.10.2025 | 62,50 | 62,70 | 61,40 | 62,70 | 0,56% | 2.410,00 |
| 24.10.2025 | 60,80 | 62,35 | 60,30 | 62,35 | 2,72% | 1.773,00 |
| 23.10.2025 | 60,10 | 60,70 | 60,10 | 60,70 | 2,19% | 988,00 |
| 22.10.2025 | 59,70 | 59,70 | 59,25 | 59,40 | 1,89% | 809,00 |
| 21.10.2025 | 59,10 | 59,10 | 58,20 | 58,30 | -2,51% | 271,00 |
| 20.10.2025 | 59,05 | 60,50 | 59,05 | 59,80 | 1,10% | 3.203,00 |
| 17.10.2025 | 58,55 | 59,45 | 58,45 | 59,15 | -0,92% | 2.304,00 |
| 16.10.2025 | 57,15 | 59,70 | 55,65 | 59,70 | -0,25% | 4.951,00 |
| 15.10.2025 | 61,40 | 61,85 | 59,85 | 59,85 | -1,72% | 712,00 |
| 14.10.2025 | 60,70 | 60,95 | 59,15 | 60,90 | -0,41% | 358,00 |
| 13.10.2025 | 59,75 | 61,30 | 59,75 | 61,15 | 2,77% | 3.360,00 |
| 10.10.2025 | 59,25 | 59,65 | 58,90 | 59,50 | -0,34% | 1.015,00 |
| 09.10.2025 | 59,90 | 60,05 | 59,50 | 59,70 | -0,50% | 3.906,00 |
| 08.10.2025 | 61,10 | 61,10 | 59,85 | 60,00 | -1,72% | 216,00 |
| 07.10.2025 | 59,15 | 61,25 | 59,10 | 61,05 | 3,21% | 285,00 |
| 06.10.2025 | 58,20 | 59,20 | 57,40 | 59,15 | 2,25% | 1.157,00 |
| 03.10.2025 | 58,80 | 59,00 | 57,85 | 57,85 | -1,53% | 302,00 |
| 02.10.2025 | 59,20 | 59,30 | 58,15 | 58,75 | -0,59% | 39,00 |
| 01.10.2025 | 59,05 | 59,10 | 57,95 | 59,10 | -0,51% | 42,00 |
| 30.09.2025 | 57,65 | 59,40 | 57,65 | 59,40 | 2,24% | 240,00 |
| 29.09.2025 | 58,40 | 58,80 | 58,00 | 58,10 | 1,04% | 385,00 |
| 26.09.2025 | 57,90 | 58,15 | 57,30 | 57,50 | -0,95% | 123,00 |
| 25.09.2025 | 58,90 | 58,90 | 56,40 | 58,05 | -1,44% | 363,00 |
| 24.09.2025 | 58,70 | 58,90 | 58,70 | 58,90 | -0,34% | 77,00 |
| 23.09.2025 | 59,10 | 59,40 | 58,85 | 59,10 | 0,51% | 543,00 |
| 22.09.2025 | 61,80 | 61,80 | 58,65 | 58,80 | -5,08% | 581,00 |
| 19.09.2025 | 62,60 | 62,75 | 61,70 | 61,95 | 0,98% | 322,00 |
| 18.09.2025 | 59,85 | 61,55 | 59,85 | 61,35 | 2,76% | 580,00 |
| 17.09.2025 | 59,80 | 60,45 | 59,70 | 59,70 | 1,88% | 506,00 |
| 16.09.2025 | 59,95 | 59,95 | 58,45 | 58,60 | -3,14% | 382,00 |
| 15.09.2025 | 60,20 | 60,50 | 58,35 | 60,50 | 2,11% | 1.002,00 |
| 12.09.2025 | 60,00 | 60,00 | 59,25 | 59,25 | 2,11% | 79,00 |
| 11.09.2025 | 57,85 | 58,13 | 57,80 | 58,03 | 0,26% | 31,00 |
| 10.09.2025 | 58,00 | 58,55 | 57,73 | 57,88 | -0,09% | 307,00 |
| 09.09.2025 | 57,35 | 58,55 | 57,23 | 57,93 | 0,96% | 598,00 |
| 08.09.2025 | 56,00 | 58,78 | 55,98 | 57,38 | 2,46% | 584,00 |
| 05.09.2025 | 55,25 | 56,00 | 55,25 | 56,00 | 1,82% | 59,00 |
| 04.09.2025 | 53,95 | 55,10 | 53,95 | 55,00 | 0,73% | 481,00 |
| 03.09.2025 | 54,65 | 55,00 | 54,30 | 54,60 | -1,62% | 759,00 |
| 02.09.2025 | 57,60 | 57,60 | 54,90 | 55,50 | -3,73% | 2.403,00 |
| 01.09.2025 | 58,75 | 59,20 | 57,65 | 57,65 | -3,27% | 535,00 |
| 29.08.2025 | 59,65 | 59,70 | 59,60 | 59,60 | 0,00% | 37,00 |
| 28.08.2025 | 60,00 | 60,00 | 59,30 | 59,60 | -0,75% | 1.172,00 |
| 27.08.2025 | 59,90 | 60,50 | 59,70 | 60,05 | 0,42% | 204,00 |
| 26.08.2025 | 62,75 | 62,75 | 58,75 | 59,80 | -5,53% | 1.942,00 |
| 25.08.2025 | 65,05 | 65,35 | 63,30 | 63,30 | -2,69% | 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 |