54,875€
-0,86%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 53,30 | 53,45 | 53,10 | 53,25 | -0,75% | 378,00 |
| 27.05.2025 | 53,00 | 53,65 | 52,60 | 53,65 | 0,94% | 582,00 |
| 26.05.2025 | 52,80 | 53,40 | 52,80 | 53,15 | 1,92% | 57,00 |
| 23.05.2025 | 52,75 | 53,00 | 51,05 | 52,15 | -0,76% | 792,00 |
| 22.05.2025 | 51,25 | 52,55 | 51,25 | 52,55 | 4,16% | 859,00 |
| 21.05.2025 | 52,20 | 52,20 | 50,45 | 50,45 | -3,35% | 867,00 |
| 20.05.2025 | 51,40 | 52,30 | 51,40 | 52,20 | 0,97% | 4.540,00 |
| 19.05.2025 | 50,65 | 51,70 | 50,65 | 51,70 | 1,77% | 550,00 |
| 16.05.2025 | 50,55 | 51,10 | 50,55 | 50,80 | 0,40% | 2.518,00 |
| 15.05.2025 | 49,94 | 50,60 | 49,94 | 50,60 | 1,32% | 1.055,00 |
| 14.05.2025 | 49,92 | 50,05 | 49,56 | 49,94 | 0,81% | 727,00 |
| 13.05.2025 | 48,62 | 49,54 | 48,58 | 49,54 | 2,52% | 489,00 |
| 12.05.2025 | 49,30 | 49,30 | 48,32 | 48,32 | -0,98% | 1.029,00 |
| 09.05.2025 | 49,28 | 49,28 | 48,68 | 48,80 | -0,77% | 237,00 |
| 08.05.2025 | 48,34 | 49,18 | 48,34 | 49,18 | 2,29% | 1.995,00 |
| 07.05.2025 | 47,56 | 48,08 | 47,00 | 48,08 | 1,35% | 1.241,00 |
| 06.05.2025 | 47,02 | 47,44 | 46,08 | 47,44 | 0,30% | 815,00 |
| 05.05.2025 | 46,46 | 47,30 | 45,86 | 47,30 | 2,07% | 1.560,00 |
| 02.05.2025 | 45,12 | 46,46 | 45,08 | 46,34 | 3,44% | 741,00 |
| 30.04.2025 | 45,12 | 45,12 | 44,10 | 44,80 | -0,93% | 1.269,00 |
| 29.04.2025 | 45,28 | 45,40 | 44,78 | 45,22 | 1,16% | 2.398,00 |
| 28.04.2025 | 43,94 | 44,72 | 43,90 | 44,70 | 1,73% | 1.242,00 |
| 25.04.2025 | 41,20 | 44,40 | 41,20 | 43,94 | 9,85% | 6.506,00 |
| 24.04.2025 | 39,78 | 40,00 | 39,78 | 40,00 | 1,01% | 622,00 |
| 23.04.2025 | 39,14 | 39,60 | 39,08 | 39,60 | 3,45% | 575,00 |
| 22.04.2025 | 38,60 | 38,68 | 37,24 | 38,28 | -4,68% | 779,00 |
| 17.04.2025 | 41,00 | 41,00 | 40,16 | 40,16 | -2,33% | 201,00 |
| 16.04.2025 | 39,92 | 41,28 | 39,92 | 41,12 | 1,58% | 903,00 |
| 15.04.2025 | 40,48 | 40,48 | 40,48 | 40,48 | 3,53% | 75,00 |
| 14.04.2025 | 38,12 | 39,10 | 38,12 | 39,10 | 4,94% | 593,00 |
| 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 |