82,925€
-1,28%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 83,58 | 83,83 | 82,98 | 83,13 | -1,04% | - |
| 05.03.2026 | 84,60 | 85,60 | 84,00 | 84,00 | -2,33% | 301,00 |
| 04.03.2026 | 85,50 | 86,00 | 85,50 | 86,00 | 2,32% | 530,00 |
| 03.03.2026 | 85,30 | 85,30 | 82,60 | 84,05 | -4,16% | 2.333,00 |
| 02.03.2026 | 87,15 | 87,95 | 86,45 | 87,70 | -1,02% | 835,00 |
| 27.02.2026 | 91,40 | 92,15 | 88,60 | 88,60 | -1,66% | 726,00 |
| 26.02.2026 | 89,75 | 90,10 | 89,65 | 90,10 | 0,39% | 256,00 |
| 25.02.2026 | 90,55 | 90,75 | 89,40 | 89,75 | 0,11% | 1.140,00 |
| 24.02.2026 | 90,10 | 90,10 | 89,65 | 89,65 | -0,17% | 130,00 |
| 23.02.2026 | 90,60 | 91,10 | 89,65 | 89,80 | -1,59% | 6.674,00 |
| 20.02.2026 | 91,10 | 91,95 | 91,10 | 91,25 | -0,38% | 172,00 |
| 19.02.2026 | 90,60 | 92,15 | 90,15 | 91,60 | 1,05% | 752,00 |
| 18.02.2026 | 87,75 | 90,75 | 86,90 | 90,65 | 1,91% | 915,00 |
| 17.02.2026 | 87,50 | 88,95 | 86,85 | 88,95 | 1,25% | 759,00 |
| 16.02.2026 | 81,00 | 87,85 | 80,75 | 87,85 | 12,41% | 2.594,00 |
| 13.02.2026 | 71,00 | 79,75 | 71,00 | 78,15 | 13,59% | 3.013,00 |
| 12.02.2026 | 71,30 | 71,30 | 68,80 | 68,80 | -3,30% | 1.183,00 |
| 11.02.2026 | 70,90 | 71,35 | 70,90 | 71,15 | 0,53% | 967,00 |
| 10.02.2026 | 72,18 | 72,33 | 70,70 | 70,78 | -2,18% | - |
| 09.02.2026 | 70,50 | 72,35 | 70,50 | 72,35 | 2,77% | 251,00 |
| 06.02.2026 | 70,55 | 71,00 | 70,40 | 70,40 | 1,22% | 770,00 |
| 05.02.2026 | 70,20 | 70,20 | 69,55 | 69,55 | -3,20% | 87,00 |
| 04.02.2026 | 71,35 | 71,85 | 71,35 | 71,85 | 0,35% | 550,00 |
| 03.02.2026 | 72,80 | 73,10 | 71,50 | 71,60 | -0,90% | 494,00 |
| 02.02.2026 | 68,15 | 72,25 | 68,15 | 72,25 | 4,79% | 1.365,00 |
| 30.01.2026 | 68,75 | 69,25 | 68,00 | 68,95 | 0,00% | 644,00 |
| 29.01.2026 | 70,55 | 70,55 | 68,60 | 68,95 | -2,41% | 1.349,00 |
| 28.01.2026 | 71,55 | 71,55 | 70,65 | 70,65 | -1,12% | 184,00 |
| 27.01.2026 | 70,30 | 71,50 | 70,20 | 71,45 | 1,71% | 1.012,00 |
| 26.01.2026 | 70,35 | 70,40 | 70,00 | 70,25 | -0,28% | 431,00 |
| 23.01.2026 | 70,45 | 70,45 | 70,45 | 70,45 | -0,98% | 35,00 |
| 22.01.2026 | 69,50 | 71,15 | 69,50 | 71,15 | 3,34% | 1.247,00 |
| 21.01.2026 | 67,95 | 68,85 | 67,60 | 68,85 | 0,73% | 580,00 |
| 20.01.2026 | 68,00 | 68,60 | 66,95 | 68,35 | 0,29% | 2.084,00 |
| 19.01.2026 | 70,00 | 70,00 | 67,20 | 68,15 | -3,40% | 1.959,00 |
| 16.01.2026 | 71,00 | 71,00 | 70,35 | 70,55 | 1,00% | 227,00 |
| 15.01.2026 | 68,25 | 69,85 | 68,25 | 69,85 | 3,64% | 365,00 |
| 14.01.2026 | 68,55 | 68,65 | 67,40 | 67,40 | -1,53% | 687,00 |
| 13.01.2026 | 70,45 | 70,45 | 68,15 | 68,45 | -3,32% | 921,00 |
| 12.01.2026 | 70,70 | 70,95 | 70,35 | 70,80 | 0,35% | 765,00 |
| 09.01.2026 | 70,60 | 70,80 | 69,90 | 70,55 | 0,64% | 581,00 |
| 08.01.2026 | 70,80 | 70,80 | 70,05 | 70,10 | -1,27% | 856,00 |
| 07.01.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 0,57% | 303,00 |
| 06.01.2026 | 70,60 | 71,15 | 70,10 | 70,60 | -0,21% | 501,00 |
| 05.01.2026 | 69,80 | 70,75 | 69,20 | 70,75 | 1,95% | 135,00 |
| 02.01.2026 | 67,80 | 70,00 | 67,80 | 69,40 | 2,28% | 2.711,00 |
| 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 |