37,950€
3,86%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 38,35 | 38,35 | 37,70 | 38,05 | -2,31% | 792,00 |
| 01.04.2025 | 38,90 | 38,95 | 38,90 | 38,95 | -0,13% | 3,00 |
| 31.03.2025 | 38,35 | 39,00 | 38,30 | 39,00 | -3,58% | 1.750,00 |
| 28.03.2025 | 41,10 | 41,40 | 40,45 | 40,45 | -2,88% | 257,00 |
| 27.03.2025 | 41,25 | 41,65 | 40,90 | 41,65 | 0,36% | 262,00 |
| 26.03.2025 | 41,55 | 41,75 | 41,20 | 41,50 | 2,09% | 440,00 |
| 25.03.2025 | 40,65 | 40,65 | 40,55 | 40,65 | 1,50% | 1.232,00 |
| 24.03.2025 | 39,50 | 40,30 | 39,45 | 40,05 | 1,78% | 658,00 |
| 21.03.2025 | 39,00 | 39,35 | 39,00 | 39,35 | -0,51% | 436,00 |
| 20.03.2025 | 40,15 | 40,15 | 39,20 | 39,55 | -0,63% | 1.442,00 |
| 19.03.2025 | 39,15 | 39,80 | 39,15 | 39,80 | 1,02% | 916,00 |
| 18.03.2025 | 39,35 | 39,40 | 39,10 | 39,40 | 0,25% | 644,00 |
| 17.03.2025 | 39,20 | 39,95 | 38,95 | 39,30 | -0,25% | 893,00 |
| 14.03.2025 | 39,00 | 39,40 | 39,00 | 39,40 | 2,20% | 384,00 |
| 13.03.2025 | 38,80 | 38,80 | 38,55 | 38,55 | -1,15% | 87,00 |
| 12.03.2025 | 37,60 | 39,00 | 37,60 | 39,00 | 6,85% | 3.145,00 |
| 11.03.2025 | 36,40 | 36,90 | 35,70 | 36,50 | 0,55% | 397,00 |
| 10.03.2025 | 38,20 | 38,20 | 35,95 | 36,30 | -4,72% | 1.938,00 |
| 07.03.2025 | 38,30 | 38,30 | 38,10 | 38,10 | -0,39% | 360,00 |
| 06.03.2025 | 40,30 | 40,55 | 38,25 | 38,25 | -5,44% | 2.510,00 |
| 05.03.2025 | 41,05 | 41,05 | 40,05 | 40,45 | 0,37% | 2.895,00 |
| 04.03.2025 | 40,15 | 40,70 | 39,90 | 40,30 | 0,12% | 2.733,00 |
| 03.03.2025 | 40,45 | 41,00 | 40,20 | 40,25 | 0,37% | 3.795,00 |
| 28.02.2025 | 39,15 | 40,20 | 38,90 | 40,10 | 1,52% | 892,00 |
| 27.02.2025 | 40,00 | 40,10 | 39,10 | 39,50 | 2,60% | 2.509,00 |
| 26.02.2025 | 37,60 | 39,00 | 37,55 | 38,50 | 2,26% | 1.733,00 |
| 25.02.2025 | 36,60 | 37,80 | 36,60 | 37,65 | 2,17% | 1.134,00 |
| 24.02.2025 | 38,00 | 38,00 | 35,95 | 36,85 | -3,03% | 1.359,00 |
| 21.02.2025 | 35,20 | 38,00 | 35,20 | 38,00 | 13,77% | 6.016,00 |
| 20.02.2025 | 34,40 | 34,45 | 33,40 | 33,40 | -1,33% | 883,00 |
| 19.02.2025 | 34,55 | 34,55 | 33,80 | 33,85 | -2,03% | 587,00 |
| 18.02.2025 | 34,55 | 34,70 | 34,40 | 34,55 | -0,72% | 1.043,00 |
| 17.02.2025 | 33,45 | 34,90 | 33,45 | 34,80 | 4,19% | 837,00 |
| 14.02.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 4,38% | 1.180,00 |
| 13.02.2025 | 32,10 | 32,55 | 32,00 | 32,00 | 1,43% | 998,00 |
| 12.02.2025 | 32,75 | 32,80 | 31,45 | 31,55 | -0,63% | 1.849,00 |
| 11.02.2025 | 32,05 | 32,05 | 31,65 | 31,75 | -0,63% | 1.199,00 |
| 10.02.2025 | 31,95 | 32,40 | 31,95 | 31,95 | -0,78% | 1.624,00 |
| 07.02.2025 | 32,15 | 32,20 | 32,05 | 32,20 | 1,10% | 708,00 |
| 06.02.2025 | 31,75 | 31,85 | 31,75 | 31,85 | 1,59% | 511,00 |
| 05.02.2025 | 30,70 | 31,35 | 30,45 | 31,35 | 1,13% | 857,00 |
| 04.02.2025 | 31,10 | 31,20 | 31,00 | 31,00 | -0,96% | 453,00 |
| 03.02.2025 | 32,15 | 32,15 | 31,25 | 31,30 | -2,49% | 68,00 |
| 31.01.2025 | 31,95 | 32,10 | 31,85 | 32,10 | 1,90% | 597,00 |
| 30.01.2025 | 31,40 | 31,50 | 31,40 | 31,50 | 2,94% | 28,00 |
| 29.01.2025 | 30,60 | 31,20 | 30,35 | 30,60 | 1,16% | 461,00 |
| 28.01.2025 | 29,20 | 30,25 | 29,20 | 30,25 | 3,60% | 855,00 |
| 27.01.2025 | 29,25 | 29,50 | 29,10 | 29,20 | -1,35% | 513,00 |
| 24.01.2025 | 30,10 | 30,10 | 29,35 | 29,60 | -1,82% | 539,00 |
| 23.01.2025 | 30,25 | 30,25 | 30,10 | 30,15 | 1,52% | 596,00 |
| 22.01.2025 | 30,45 | 30,70 | 29,70 | 29,70 | -1,82% | 1.092,00 |
| 21.01.2025 | 30,45 | 30,45 | 30,15 | 30,25 | -1,79% | 770,00 |
| 20.01.2025 | 30,55 | 31,00 | 30,55 | 30,80 | 0,49% | 2.843,00 |
| 17.01.2025 | 30,80 | 31,05 | 30,65 | 30,65 | 0,00% | 231,00 |
| 16.01.2025 | 30,35 | 30,65 | 30,35 | 30,65 | 2,34% | 325,00 |
| 15.01.2025 | 30,05 | 30,05 | 29,90 | 29,95 | 1,01% | 719,00 |
| 14.01.2025 | 30,00 | 30,00 | 29,60 | 29,65 | -0,50% | 1.024,00 |
| 13.01.2025 | 30,00 | 30,00 | 29,60 | 29,80 | -2,93% | 722,00 |
| 10.01.2025 | 30,85 | 30,85 | 30,70 | 30,70 | -0,81% | 1.205,00 |
| 09.01.2025 | 30,65 | 30,95 | 30,65 | 30,95 | 0,98% | 693,00 |
| 08.01.2025 | 31,60 | 31,70 | 30,65 | 30,65 | -4,22% | 1.665,00 |
| 07.01.2025 | 32,20 | 32,45 | 32,00 | 32,00 | 0,00% | 1.035,00 |
| 06.01.2025 | 31,80 | 32,85 | 31,80 | 32,00 | -0,62% | 1.729,00 |
| 03.01.2025 | 32,25 | 32,25 | 32,00 | 32,20 | 0,63% | 380,00 |
| 02.01.2025 | 31,30 | 32,15 | 31,30 | 32,00 | 4,40% | 1.476,00 |
| 30.12.2024 | 31,10 | 31,10 | 30,65 | 30,65 | -2,08% | 424,00 |
| 27.12.2024 | 30,90 | 31,45 | 30,90 | 31,30 | 1,95% | 229,00 |
| 23.12.2024 | 31,30 | 31,30 | 30,70 | 30,70 | -1,60% | 400,00 |
| 20.12.2024 | 31,15 | 31,20 | 30,75 | 31,20 | -1,42% | 1.261,00 |
| 19.12.2024 | 31,80 | 31,85 | 31,65 | 31,65 | -1,09% | 771,00 |
| 18.12.2024 | 31,60 | 32,00 | 31,60 | 32,00 | 3,90% | 814,00 |
| 17.12.2024 | 30,75 | 31,00 | 30,75 | 30,80 | -0,65% | 479,00 |
| 16.12.2024 | 31,00 | 31,15 | 30,75 | 31,00 | 0,32% | 412,00 |
| 13.12.2024 | 30,40 | 30,90 | 30,40 | 30,90 | -0,48% | 100,00 |
| 12.12.2024 | 31,05 | 31,90 | 31,05 | 31,05 | 0,16% | 560,00 |
| 11.12.2024 | 30,40 | 31,05 | 30,05 | 31,00 | 1,47% | 1.552,00 |
| 10.12.2024 | 30,35 | 30,55 | 30,30 | 30,55 | 0,66% | 658,00 |
| 09.12.2024 | 30,80 | 30,80 | 30,35 | 30,35 | -2,25% | 1.416,00 |
| 06.12.2024 | 31,40 | 31,55 | 31,05 | 31,05 | -0,64% | 585,00 |
| 05.12.2024 | 31,65 | 31,65 | 31,00 | 31,25 | -1,11% | 15,00 |
| 04.12.2024 | 31,20 | 31,60 | 31,10 | 31,60 | 2,43% | 435,00 |
| 03.12.2024 | 30,00 | 30,85 | 30,00 | 30,85 | 4,05% | 524,00 |
| 02.12.2024 | 29,45 | 29,65 | 29,25 | 29,65 | 2,24% | 815,00 |
| 29.11.2024 | 28,50 | 29,00 | 28,45 | 29,00 | 3,02% | 1.450,00 |
| 28.11.2024 | 28,40 | 28,40 | 28,15 | 28,15 | 0,36% | 73,00 |
| 27.11.2024 | 27,60 | 28,45 | 27,60 | 28,05 | 0,36% | 747,00 |
| 26.11.2024 | 28,05 | 28,05 | 27,95 | 27,95 | -1,58% | 225,00 |
| 25.11.2024 | 28,30 | 28,40 | 28,00 | 28,40 | 2,16% | 108,00 |
| 22.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | 35,00 |
| 21.11.2024 | 28,10 | 28,10 | 27,90 | 27,90 | -1,59% | 220,00 |
| 20.11.2024 | 28,90 | 28,90 | 28,35 | 28,35 | 2,35% | 305,00 |
| 19.11.2024 | 27,45 | 27,70 | 26,90 | 27,70 | 1,09% | 943,00 |
| 18.11.2024 | 29,75 | 29,75 | 27,40 | 27,40 | -7,59% | 1.295,00 |