81,875€
0,46%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 82,10 | 82,25 | 81,73 | 81,73 | 0,28% | - |
| 20.10.2026 | 80,25 | 81,50 | 79,85 | 81,50 | 0,80% | 131,00 |
| 19.10.2026 | 82,40 | 82,40 | 80,85 | 80,85 | -1,88% | 52,00 |
| 16.10.2026 | 80,85 | 82,40 | 80,85 | 82,40 | 2,30% | 890,00 |
| 15.10.2026 | 78,75 | 80,55 | 78,75 | 80,55 | 1,70% | 163,00 |
| 14.10.2026 | 81,30 | 81,30 | 78,95 | 79,20 | -1,68% | 575,00 |
| 13.10.2026 | 81,85 | 81,95 | 80,55 | 80,55 | 0,06% | 97,00 |
| 12.10.2026 | 81,75 | 81,75 | 80,50 | 80,50 | -1,29% | 40,00 |
| 09.10.2026 | 82,15 | 82,15 | 81,25 | 81,55 | -0,43% | 274,00 |
| 08.10.2026 | 80,40 | 81,90 | 80,40 | 81,90 | 0,06% | 244,00 |
| 07.10.2026 | 83,50 | 83,50 | 81,85 | 81,85 | -4,55% | 182,00 |
| 06.10.2026 | 85,80 | 85,80 | 85,75 | 85,75 | 0,35% | 6,00 |
| 05.10.2026 | 88,60 | 88,60 | 85,00 | 85,45 | -4,15% | 310,00 |
| 02.10.2026 | 89,45 | 90,20 | 88,60 | 89,15 | 0,51% | 71,00 |
| 01.10.2026 | 89,95 | 89,95 | 88,35 | 88,70 | -1,17% | 3,00 |
| 30.09.2026 | 90,55 | 90,55 | 89,65 | 89,75 | -2,02% | 633,00 |
| 29.09.2026 | 90,95 | 91,60 | 90,95 | 91,60 | 0,38% | 18,00 |
| 28.09.2026 | 87,80 | 91,30 | 87,80 | 91,25 | 5,55% | 1.460,00 |
| 25.09.2026 | 87,55 | 88,00 | 86,45 | 86,45 | -0,86% | 244,00 |
| 24.09.2026 | 87,20 | 87,20 | 86,75 | 87,20 | 0,17% | 150,00 |
| 23.09.2026 | 84,75 | 87,75 | 84,75 | 87,05 | 2,90% | 423,00 |
| 22.09.2026 | 82,75 | 86,25 | 82,75 | 84,60 | 0,71% | 2.066,00 |
| 21.09.2026 | 87,85 | 89,75 | 84,00 | 84,00 | -3,11% | 2.103,00 |
| 18.09.2026 | 88,00 | 88,15 | 86,70 | 86,70 | -1,76% | 89,00 |
| 17.09.2026 | 87,85 | 88,25 | 87,85 | 88,25 | 1,20% | 370,00 |
| 16.09.2026 | 86,55 | 87,20 | 86,55 | 87,20 | 2,35% | 41,00 |
| 15.09.2026 | 84,55 | 85,20 | 84,55 | 85,20 | 0,59% | 24,00 |
| 14.09.2026 | 84,80 | 85,50 | 84,25 | 84,70 | -2,70% | 451,00 |
| 11.09.2026 | 86,25 | 87,05 | 86,25 | 87,05 | 4,63% | 69,00 |
| 10.09.2026 | 85,70 | 85,70 | 83,20 | 83,20 | -3,48% | 151,00 |
| 09.09.2026 | 86,05 | 86,20 | 86,05 | 86,20 | -0,46% | 340,00 |
| 08.09.2026 | 85,20 | 86,60 | 85,15 | 86,60 | 0,46% | 70,00 |
| 07.09.2026 | 86,55 | 86,65 | 86,20 | 86,20 | -0,23% | 21,00 |
| 04.09.2026 | 88,00 | 88,00 | 84,80 | 86,40 | 0,99% | 189,00 |
| 03.09.2026 | 86,05 | 86,05 | 85,55 | 85,55 | -0,35% | 213,00 |
| 02.09.2026 | 86,65 | 86,80 | 85,70 | 85,85 | -1,89% | 307,00 |
| 01.09.2026 | 88,25 | 88,75 | 87,50 | 87,50 | -1,13% | 14,00 |
| 31.08.2026 | 89,60 | 89,60 | 88,50 | 88,50 | -1,61% | 250,00 |
| 28.08.2026 | 88,55 | 89,95 | 88,55 | 89,95 | 2,51% | 71,00 |
| 27.08.2026 | 89,00 | 89,00 | 87,75 | 87,75 | -1,02% | 65,00 |
| 26.08.2026 | 87,65 | 89,15 | 87,65 | 88,65 | 1,26% | 233,00 |
| 25.08.2026 | 87,80 | 88,15 | 87,55 | 87,55 | 0,29% | 43,00 |
| 24.08.2026 | 87,85 | 87,85 | 86,65 | 87,30 | -0,74% | 108,00 |
| 21.08.2026 | 89,20 | 89,20 | 87,35 | 87,95 | -1,57% | 102,00 |
| 20.08.2026 | 88,75 | 89,35 | 88,70 | 89,35 | 1,19% | 400,00 |
| 19.08.2026 | 89,60 | 89,60 | 88,30 | 88,30 | -1,78% | 87,00 |
| 18.08.2026 | 90,40 | 90,40 | 89,90 | 89,90 | -2,76% | 138,00 |
| 17.08.2026 | 91,55 | 92,70 | 91,55 | 92,45 | 0,82% | 45,00 |
| 14.08.2026 | 91,55 | 91,75 | 91,40 | 91,70 | -1,08% | 268,00 |
| 13.08.2026 | 92,70 | 92,70 | 92,70 | 92,70 | 0,93% | 2,00 |
| 12.08.2026 | 91,05 | 92,40 | 91,05 | 91,85 | 0,49% | 136,00 |
| 11.08.2026 | 90,90 | 91,40 | 90,90 | 91,40 | -0,44% | 207,00 |
| 10.08.2026 | 88,55 | 92,15 | 88,30 | 91,80 | 4,26% | 3.029,00 |
| 07.08.2026 | 89,35 | 89,35 | 87,70 | 88,05 | -1,78% | 374,00 |
| 06.08.2026 | 91,45 | 91,45 | 89,60 | 89,65 | -2,55% | 428,00 |
| 05.08.2026 | 91,95 | 92,80 | 91,95 | 92,00 | 0,22% | 404,00 |
| 04.08.2026 | 92,40 | 92,40 | 91,70 | 91,80 | -0,11% | 117,00 |
| 03.08.2026 | 94,60 | 94,60 | 91,05 | 91,90 | -1,76% | 479,00 |
| 31.07.2026 | 95,00 | 95,00 | 93,55 | 93,55 | -0,95% | 47,00 |
| 30.07.2026 | 89,95 | 94,80 | 89,95 | 94,45 | 5,47% | 634,00 |
| 29.07.2026 | 87,65 | 90,25 | 87,65 | 89,55 | -1,54% | 666,00 |
| 28.07.2026 | 91,55 | 92,95 | 89,70 | 90,95 | -2,31% | 604,00 |
| 27.07.2026 | 95,70 | 95,70 | 92,75 | 93,10 | -2,31% | 412,00 |
| 24.07.2026 | 96,15 | 97,30 | 93,50 | 95,30 | -2,51% | 2.098,00 |
| 23.07.2026 | 98,50 | 98,50 | 97,00 | 97,75 | -1,51% | 343,00 |
| 22.07.2026 | 98,25 | 99,50 | 98,00 | 99,25 | 0,35% | 325,00 |
| 21.07.2026 | 97,00 | 98,90 | 97,00 | 98,90 | 2,91% | 1.414,00 |
| 20.07.2026 | 95,15 | 97,05 | 95,15 | 96,10 | 1,37% | 277,00 |
| 17.07.2026 | 96,10 | 96,10 | 93,55 | 94,80 | -2,07% | 378,00 |
| 16.07.2026 | 98,85 | 98,85 | 96,00 | 96,80 | -1,93% | 509,00 |
| 15.07.2026 | 96,00 | 98,70 | 96,00 | 98,70 | 2,71% | 593,00 |
| 14.07.2026 | 95,45 | 96,75 | 95,45 | 96,10 | -0,72% | 484,00 |
| 13.07.2026 | 101,60 | 102,10 | 96,80 | 96,80 | -3,78% | 1.300,00 |
| 10.07.2026 | 104,40 | 104,40 | 99,50 | 100,60 | -3,73% | 1.004,00 |
| 09.07.2026 | 103,50 | 105,50 | 103,50 | 104,50 | 1,95% | 561,00 |
| 08.07.2026 | 106,00 | 106,00 | 101,00 | 102,50 | -4,47% | 1.924,00 |
| 07.07.2026 | 109,80 | 110,00 | 107,00 | 107,30 | -2,63% | 542,00 |
| 06.07.2026 | 110,10 | 110,60 | 110,10 | 110,20 | -1,52% | 20,00 |
| 03.07.2026 | 108,60 | 112,70 | 108,60 | 111,90 | 5,57% | 235,00 |
| 02.07.2026 | 111,60 | 111,60 | 106,00 | 106,00 | -5,78% | 711,00 |
| 01.07.2026 | 114,00 | 115,00 | 111,60 | 112,50 | -1,23% | 839,00 |
| 30.06.2026 | 114,40 | 114,80 | 113,80 | 113,90 | -0,44% | 165,00 |
| 29.06.2026 | 114,00 | 114,40 | 113,30 | 114,40 | -0,78% | 100,00 |
| 26.06.2026 | 114,10 | 115,30 | 114,00 | 115,30 | -0,86% | 222,00 |
| 25.06.2026 | 115,10 | 116,50 | 115,00 | 116,30 | 2,47% | 417,00 |
| 24.06.2026 | 116,00 | 116,00 | 111,80 | 113,50 | -1,39% | 200,00 |
| 23.06.2026 | 113,50 | 115,30 | 112,60 | 115,10 | -1,37% | 163,00 |
| 22.06.2026 | 116,20 | 117,00 | 115,80 | 116,70 | 0,78% | 312,00 |
| 19.06.2026 | 117,00 | 117,00 | 115,20 | 115,80 | -1,45% | 290,00 |
| 18.06.2026 | 115,30 | 117,90 | 115,00 | 117,50 | -1,59% | 513,00 |
| 17.06.2026 | 113,20 | 119,40 | 112,30 | 119,40 | 5,76% | 450,00 |
| 16.06.2026 | 113,00 | 113,40 | 112,90 | 112,90 | -0,44% | 80,00 |
| 15.06.2026 | 113,10 | 114,50 | 113,00 | 113,40 | 1,70% | 557,00 |
| 12.06.2026 | 110,50 | 112,30 | 110,50 | 111,50 | 1,92% | 1.138,00 |
| 11.06.2026 | 104,90 | 109,40 | 104,90 | 109,40 | 5,09% | 780,00 |
| 10.06.2026 | 103,50 | 105,10 | 103,50 | 104,10 | 0,39% | 64,00 |
| 09.06.2026 | 104,70 | 106,20 | 102,60 | 103,70 | -0,86% | 448,00 |
| 08.06.2026 | 103,50 | 105,00 | 103,20 | 104,60 | -0,95% | 456,00 |
| 05.06.2026 | 105,00 | 107,20 | 105,00 | 105,60 | 2,03% | 371,00 |
| 04.06.2026 | 104,20 | 104,20 | 103,00 | 103,50 | -1,05% | 165,00 |