104,550€
2,00%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 104,10 | 106,25 | 103,65 | 104,75 | 2,20% | 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 |
| 03.06.2026 | 104,40 | 104,60 | 104,00 | 104,60 | -1,13% | 132,00 |
| 02.06.2026 | 105,40 | 105,80 | 104,50 | 105,80 | 0,95% | 306,00 |
| 01.06.2026 | 105,10 | 105,20 | 102,30 | 104,80 | -0,76% | 437,00 |
| 29.05.2026 | 102,10 | 106,40 | 102,10 | 105,60 | 3,94% | 1.214,00 |
| 28.05.2026 | 106,00 | 106,80 | 100,20 | 101,60 | -5,14% | 1.043,00 |
| 27.05.2026 | 107,10 | 108,40 | 105,50 | 107,10 | 0,56% | 886,00 |
| 26.05.2026 | 100,10 | 109,00 | 100,10 | 106,50 | 6,18% | 944,00 |
| 25.05.2026 | 96,75 | 100,30 | 96,15 | 100,30 | 3,51% | 841,00 |
| 22.05.2026 | 93,95 | 96,90 | 93,80 | 96,90 | 3,19% | 409,00 |
| 21.05.2026 | 86,65 | 96,85 | 86,65 | 93,90 | 8,30% | 2.444,00 |
| 20.05.2026 | 85,15 | 87,25 | 85,15 | 86,70 | 1,40% | 632,00 |
| 19.05.2026 | 84,80 | 85,50 | 84,80 | 85,50 | -0,87% | 184,00 |
| 18.05.2026 | 85,55 | 86,25 | 85,55 | 86,25 | -0,35% | 160,00 |
| 15.05.2026 | 87,95 | 87,95 | 85,35 | 86,55 | -2,37% | 466,00 |
| 14.05.2026 | 89,80 | 89,80 | 88,65 | 88,65 | -1,99% | 102,00 |
| 13.05.2026 | 90,65 | 90,65 | 89,55 | 90,45 | 0,72% | 197,00 |
| 12.05.2026 | 91,35 | 91,35 | 89,05 | 89,80 | -1,59% | 677,00 |
| 11.05.2026 | 92,40 | 92,40 | 90,00 | 91,25 | 0,33% | 537,00 |
| 08.05.2026 | 90,75 | 93,40 | 89,90 | 90,95 | 1,45% | 1.222,00 |
| 07.05.2026 | 90,95 | 91,95 | 89,65 | 89,65 | -0,72% | 894,00 |
| 06.05.2026 | 88,50 | 90,50 | 88,50 | 90,30 | 5,06% | 742,00 |
| 05.05.2026 | 83,95 | 86,40 | 83,50 | 85,95 | 2,57% | 683,00 |
| 04.05.2026 | 83,95 | 85,90 | 83,80 | 83,80 | -2,84% | 261,00 |
| 30.04.2026 | 84,25 | 86,25 | 84,25 | 86,25 | 3,29% | 185,00 |
| 29.04.2026 | 84,85 | 84,85 | 83,50 | 83,50 | -0,95% | 160,00 |
| 28.04.2026 | 86,10 | 86,10 | 84,20 | 84,30 | -2,99% | 441,00 |
| 27.04.2026 | 87,35 | 87,70 | 86,00 | 86,90 | -0,74% | 613,00 |
| 24.04.2026 | 87,85 | 88,15 | 86,80 | 87,55 | -2,34% | 465,00 |
| 23.04.2026 | 87,95 | 89,65 | 87,80 | 89,65 | 1,88% | 762,00 |
| 22.04.2026 | 88,65 | 88,65 | 88,00 | 88,00 | -1,57% | 609,00 |
| 21.04.2026 | 89,10 | 89,50 | 88,80 | 89,40 | 1,13% | 389,00 |
| 20.04.2026 | 88,70 | 88,70 | 87,80 | 88,40 | -1,17% | 360,00 |
| 17.04.2026 | 87,10 | 89,60 | 87,00 | 89,45 | 2,88% | 708,00 |
| 16.04.2026 | 88,80 | 88,80 | 86,40 | 86,95 | -0,80% | 455,00 |
| 15.04.2026 | 88,30 | 88,35 | 87,65 | 87,65 | -0,11% | 107,00 |
| 14.04.2026 | 86,40 | 88,20 | 86,40 | 87,75 | 1,68% | 499,00 |
| 13.04.2026 | 87,15 | 87,15 | 86,10 | 86,30 | -1,82% | 467,00 |
| 10.04.2026 | 85,30 | 88,70 | 85,30 | 87,90 | 2,69% | 624,00 |
| 09.04.2026 | 83,35 | 85,60 | 83,35 | 85,60 | 2,21% | 402,00 |
| 08.04.2026 | 81,50 | 83,75 | 81,30 | 83,75 | 6,42% | 1.591,00 |
| 07.04.2026 | 77,65 | 79,60 | 77,30 | 78,70 | 0,83% | 961,00 |
| 02.04.2026 | 78,55 | 78,85 | 75,45 | 78,05 | -3,28% | 790,00 |
| 01.04.2026 | 77,50 | 80,70 | 77,50 | 80,70 | 4,13% | 576,00 |
| 31.03.2026 | 74,70 | 77,50 | 74,40 | 77,50 | 4,45% | 1.020,00 |
| 30.03.2026 | 73,65 | 74,20 | 71,70 | 74,20 | 0,00% | 1.036,00 |
| 27.03.2026 | 76,85 | 76,85 | 73,60 | 74,20 | -3,64% | 146,00 |
| 26.03.2026 | 76,95 | 77,10 | 76,95 | 77,00 | -2,04% | 73,00 |
| 25.03.2026 | 77,95 | 78,95 | 77,95 | 78,60 | 0,77% | 139,00 |
| 24.03.2026 | 76,45 | 78,00 | 75,95 | 78,00 | 0,65% | 341,00 |
| 23.03.2026 | 73,15 | 77,85 | 71,30 | 77,50 | 4,38% | 1.692,00 |
| 20.03.2026 | 75,50 | 75,50 | 73,80 | 74,25 | -1,66% | 1.367,00 |
| 19.03.2026 | 76,85 | 76,85 | 74,25 | 75,50 | -2,77% | 986,00 |
| 18.03.2026 | 78,60 | 79,75 | 77,65 | 77,65 | -0,58% | 398,00 |
| 17.03.2026 | 76,35 | 78,70 | 76,05 | 78,10 | 2,23% | 424,00 |
| 16.03.2026 | 78,30 | 78,30 | 75,85 | 76,40 | -1,23% | 907,00 |
| 13.03.2026 | 80,00 | 80,00 | 77,35 | 77,35 | -5,84% | 784,00 |
| 12.03.2026 | 81,00 | 82,15 | 80,75 | 82,15 | 0,00% | 415,00 |
| 11.03.2026 | 82,60 | 83,20 | 81,95 | 82,15 | -0,60% | 888,00 |
| 10.03.2026 | 80,60 | 83,35 | 80,00 | 82,65 | 4,49% | 713,00 |
| 09.03.2026 | 79,60 | 80,00 | 77,85 | 79,10 | -3,83% | 1.785,00 |
| 06.03.2026 | 83,85 | 84,25 | 81,95 | 82,25 | -2,08% | 229,00 |
| 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 |