59,975€
-1,52%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,25 | 61,68 | 60,88 | 61,63 | 1,19% | 281,00 |
| 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 |
| 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 |