31,625€
3,35%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,73 | 31,65 | 30,63 | 31,63 | 3,35% | 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 |
| 15.11.2024 | 27,45 | 29,95 | 27,45 | 29,65 | 4,59% | 3.130,00 |
| 14.11.2024 | 25,35 | 28,60 | 25,35 | 28,35 | 11,18% | 1.953,00 |
| 13.11.2024 | 25,60 | 25,65 | 25,50 | 25,50 | -2,86% | 428,00 |
| 12.11.2024 | 25,95 | 26,25 | 25,95 | 26,25 | -3,14% | 167,00 |
| 11.11.2024 | 26,35 | 27,25 | 26,35 | 27,10 | 4,03% | 305,00 |
| 08.11.2024 | 25,65 | 26,05 | 25,65 | 26,05 | 3,78% | 213,00 |
| 07.11.2024 | 25,00 | 25,10 | 25,00 | 25,10 | 1,83% | 1.935,00 |
| 06.11.2024 | 24,85 | 24,85 | 24,65 | 24,65 | 0,00% | 201,00 |
| 05.11.2024 | 24,80 | 25,00 | 24,65 | 24,65 | -1,00% | 1.065,00 |
| 04.11.2024 | 25,25 | 25,35 | 24,90 | 24,90 | -3,86% | 502,00 |
| 01.11.2024 | 26,15 | 26,20 | 25,90 | 25,90 | 5,50% | 916,00 |
| 31.10.2024 | 24,50 | 24,70 | 24,50 | 24,55 | -1,01% | 398,00 |
| 30.10.2024 | 25,05 | 25,15 | 24,80 | 24,80 | -1,78% | 1.461,00 |
| 29.10.2024 | 25,20 | 25,25 | 25,00 | 25,25 | 0,00% | 1.157,00 |
| 28.10.2024 | 25,25 | 25,40 | 25,00 | 25,25 | -0,39% | 698,00 |
| 25.10.2024 | 25,35 | 25,55 | 25,35 | 25,35 | -0,20% | 69,00 |
| 24.10.2024 | 25,35 | 25,45 | 25,35 | 25,40 | 0,49% | 43,00 |
| 23.10.2024 | 25,93 | 25,93 | 25,20 | 25,28 | -2,03% | - |
| 22.10.2024 | 25,50 | 25,80 | 25,35 | 25,80 | 0,78% | 861,00 |
| 21.10.2024 | 25,90 | 26,00 | 25,60 | 25,60 | -2,48% | 785,00 |
| 18.10.2024 | 26,15 | 26,25 | 26,15 | 26,25 | 0,19% | 302,00 |
| 17.10.2024 | 26,90 | 26,90 | 26,20 | 26,20 | -3,68% | 322,00 |
| 16.10.2024 | 27,25 | 27,25 | 27,05 | 27,20 | 0,37% | 517,00 |
| 15.10.2024 | 27,05 | 27,10 | 27,05 | 27,10 | 0,93% | 27,00 |
| 14.10.2024 | 27,50 | 27,50 | 26,60 | 26,85 | -2,19% | 688,00 |
| 11.10.2024 | 27,65 | 27,65 | 27,45 | 27,45 | 0,55% | 330,00 |
| 10.10.2024 | 27,40 | 27,40 | 27,30 | 27,30 | -0,73% | 372,00 |
| 09.10.2024 | 26,50 | 27,50 | 26,50 | 27,50 | 3,58% | 791,00 |
| 08.10.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,38% | 93,00 |
| 07.10.2024 | 26,60 | 26,65 | 26,55 | 26,65 | 0,00% | 374,00 |
| 04.10.2024 | 26,50 | 26,75 | 26,50 | 26,65 | 3,09% | 229,00 |
| 03.10.2024 | 25,90 | 25,90 | 25,80 | 25,85 | -0,58% | 2.265,00 |
| 02.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 100,00 |
| 01.10.2024 | 26,00 | 26,10 | 25,90 | 25,90 | -0,77% | 605,00 |
| 30.09.2024 | 25,65 | 26,20 | 25,65 | 26,10 | 1,75% | 1.244,00 |
| 27.09.2024 | 25,10 | 25,80 | 25,10 | 25,65 | 3,12% | 2.349,00 |
| 26.09.2024 | 24,93 | 25,08 | 24,75 | 24,88 | 0,51% | - |
| 25.09.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 0,41% | 440,00 |
| 24.09.2024 | 24,90 | 24,90 | 24,65 | 24,65 | -0,20% | 130,00 |
| 23.09.2024 | 24,10 | 24,70 | 24,10 | 24,70 | 2,07% | 575,00 |
| 20.09.2024 | 24,40 | 24,40 | 24,15 | 24,20 | -1,02% | 565,00 |
| 19.09.2024 | 24,05 | 24,45 | 24,05 | 24,45 | 3,38% | 455,00 |
| 18.09.2024 | 23,95 | 23,95 | 23,65 | 23,65 | 0,00% | 574,00 |
| 17.09.2024 | 23,65 | 23,75 | 23,65 | 23,65 | 0,42% | 161,00 |
| 16.09.2024 | 23,20 | 23,55 | 23,20 | 23,55 | 1,29% | 35,00 |
| 13.09.2024 | 23,20 | 23,25 | 23,20 | 23,25 | 1,09% | 120,00 |
| 12.09.2024 | 23,15 | 23,15 | 23,00 | 23,00 | 0,22% | 201,00 |
| 11.09.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -1,29% | 490,00 |
| 10.09.2024 | 23,10 | 23,25 | 23,10 | 23,25 | -0,43% | 101,00 |
| 09.09.2024 | 23,40 | 23,40 | 23,35 | 23,35 | 0,86% | 735,00 |
| 06.09.2024 | 23,20 | 23,40 | 23,15 | 23,15 | -4,34% | 1.340,00 |