81,875€
1,24%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 80,70 | 82,45 | 79,65 | 81,88 | 1,24% | - |
| 19.10.2026 | 82,60 | 82,70 | 80,28 | 80,88 | -1,76% | 108,00 |
| 16.10.2026 | 80,58 | 82,73 | 80,25 | 82,33 | 2,55% | 80,00 |
| 15.10.2026 | 80,18 | 80,28 | 80,18 | 80,28 | 1,42% | - |
| 14.10.2026 | 80,73 | 81,78 | 79,15 | 79,15 | -2,01% | 1.344,00 |
| 13.10.2026 | 80,53 | 82,40 | 79,95 | 80,78 | 0,31% | 870,00 |
| 12.10.2026 | 81,93 | 82,18 | 80,48 | 80,53 | -1,47% | 80,00 |
| 09.10.2026 | 83,03 | 83,15 | 81,23 | 81,73 | -1,03% | 357,00 |
| 08.10.2026 | 81,83 | 82,68 | 80,15 | 82,58 | 0,79% | 1.161,00 |
| 07.10.2026 | 84,70 | 84,75 | 81,70 | 81,93 | -3,50% | 1.239,00 |
| 06.10.2026 | 85,70 | 86,38 | 84,88 | 84,90 | -0,79% | 538,00 |
| 05.10.2026 | 88,85 | 88,95 | 84,78 | 85,58 | -3,90% | 2.567,00 |
| 02.10.2026 | 89,23 | 90,48 | 88,33 | 89,05 | -0,03% | 1.680,00 |
| 01.10.2026 | 89,88 | 90,00 | 87,88 | 89,08 | -0,64% | - |
| 30.09.2026 | 90,00 | 91,03 | 89,15 | 89,65 | -0,14% | 1.806,00 |
| 29.09.2026 | 90,68 | 92,08 | 89,48 | 89,78 | -1,29% | 1.554,00 |
| 28.09.2026 | 86,48 | 91,45 | 85,58 | 90,95 | 4,72% | 6.051,00 |
| 25.09.2026 | 87,43 | 88,15 | 85,93 | 86,85 | -0,49% | 357,00 |
| 24.09.2026 | 87,20 | 87,53 | 85,30 | 87,28 | -0,06% | 2.633,00 |
| 23.09.2026 | 85,53 | 88,15 | 85,48 | 87,33 | 3,37% | 2.820,00 |
| 22.09.2026 | 84,83 | 86,70 | 82,25 | 84,48 | 1,81% | 8.727,00 |
| 21.09.2026 | 87,83 | 89,83 | 82,93 | 82,98 | -5,14% | 3.840,00 |
| 18.09.2026 | 88,30 | 88,48 | 86,50 | 87,48 | -0,96% | 546,00 |
| 17.09.2026 | 87,48 | 88,38 | 87,33 | 88,33 | 1,17% | 93,00 |
| 16.09.2026 | 85,30 | 87,80 | 85,25 | 87,30 | 2,56% | 5.400,00 |
| 15.09.2026 | 84,43 | 85,90 | 83,58 | 85,13 | 0,80% | 361,00 |
| 14.09.2026 | 86,70 | 86,85 | 84,08 | 84,45 | -2,93% | 8.373,00 |
| 11.09.2026 | 83,53 | 87,13 | 83,53 | 87,00 | 4,38% | 432,00 |
| 10.09.2026 | 86,43 | 86,43 | 83,10 | 83,35 | -3,39% | 1.104,00 |
| 09.09.2026 | 86,33 | 86,88 | 85,83 | 86,28 | 0,00% | 3.100,00 |
| 08.09.2026 | 86,23 | 86,93 | 85,23 | 86,28 | -0,06% | 1.133,00 |
| 07.09.2026 | 86,70 | 88,35 | 86,13 | 86,33 | -0,63% | 301,00 |
| 04.09.2026 | 87,03 | 88,30 | 84,48 | 86,88 | -0,17% | 1.980,00 |
| 03.09.2026 | 86,00 | 87,03 | 85,28 | 87,03 | 1,16% | 513,00 |
| 02.09.2026 | 87,45 | 88,03 | 85,63 | 86,03 | -1,71% | 3.353,00 |
| 01.09.2026 | 88,48 | 88,88 | 86,80 | 87,53 | -1,07% | 154,00 |
| 31.08.2026 | 89,58 | 89,68 | 88,33 | 88,48 | -1,20% | 13,00 |
| 28.08.2026 | 88,25 | 90,43 | 88,15 | 89,55 | 1,62% | 108,00 |
| 27.08.2026 | 88,98 | 89,35 | 87,55 | 88,13 | -0,79% | 2.103,00 |
| 26.08.2026 | 87,45 | 89,30 | 87,45 | 88,83 | 1,54% | - |
| 25.08.2026 | 87,28 | 88,75 | 87,23 | 87,48 | 0,46% | 616,00 |
| 24.08.2026 | 87,68 | 88,00 | 86,28 | 87,08 | -0,74% | 734,00 |
| 21.08.2026 | 88,58 | 89,68 | 86,68 | 87,73 | -0,85% | 1.144,00 |
| 20.08.2026 | 88,63 | 89,88 | 88,10 | 88,48 | -0,17% | - |
| 19.08.2026 | 89,58 | 90,40 | 88,15 | 88,63 | 2,93% | 225,00 |
| 05.05.2026 | 84,00 | 86,63 | 83,60 | 86,10 | 2,71% | - |
| 04.05.2026 | 83,98 | 86,30 | 83,38 | 83,83 | -2,76% | 900,00 |
| 30.04.2026 | 82,88 | 86,48 | 82,13 | 86,20 | 3,36% | - |
| 29.04.2026 | 84,60 | 85,55 | 83,18 | 83,40 | -1,01% | 674,00 |
| 28.04.2026 | 86,63 | 86,83 | 83,60 | 84,25 | -2,80% | 1.044,00 |
| 27.04.2026 | 86,93 | 88,28 | 85,83 | 86,68 | -0,69% | 928,00 |
| 24.04.2026 | 89,83 | 89,88 | 86,63 | 87,28 | -2,57% | - |
| 23.04.2026 | 87,18 | 89,80 | 86,90 | 89,58 | 2,02% | 600,00 |
| 22.04.2026 | 89,10 | 89,73 | 87,23 | 87,80 | -0,43% | 58,00 |
| 21.04.2026 | 89,10 | 89,65 | 87,98 | 88,18 | -0,84% | 57,00 |
| 20.04.2026 | 88,33 | 88,93 | 87,28 | 88,93 | -0,42% | 290,00 |
| 17.04.2026 | 86,88 | 89,88 | 86,35 | 89,30 | 3,09% | 1.060,00 |
| 16.04.2026 | 87,80 | 89,23 | 86,15 | 86,63 | -0,89% | - |
| 15.04.2026 | 87,93 | 88,50 | 86,93 | 87,40 | -1,16% | - |
| 14.04.2026 | 86,78 | 88,55 | 86,15 | 88,43 | 1,55% | 215,00 |
| 13.04.2026 | 86,78 | 87,28 | 85,38 | 87,08 | -0,94% | 231,00 |
| 10.04.2026 | 85,48 | 88,65 | 84,53 | 87,90 | 2,84% | 618,00 |
| 09.04.2026 | 83,40 | 85,78 | 82,75 | 85,48 | 1,94% | 561,00 |
| 08.04.2026 | 81,60 | 83,98 | 81,20 | 83,85 | 6,21% | 781,00 |
| 07.04.2026 | 77,68 | 79,90 | 77,13 | 78,95 | 1,12% | 591,00 |
| 02.04.2026 | 78,83 | 79,63 | 75,25 | 78,08 | -3,25% | 920,00 |
| 01.04.2026 | 77,85 | 81,15 | 77,85 | 80,70 | 3,89% | 908,00 |
| 31.03.2026 | 75,10 | 78,23 | 73,25 | 77,68 | 5,11% | 290,00 |
| 30.03.2026 | 73,58 | 74,73 | 71,60 | 73,90 | 0,65% | 95,00 |
| 27.03.2026 | 76,90 | 77,00 | 72,98 | 73,43 | -4,08% | 262,00 |
| 26.03.2026 | 77,05 | 77,60 | 76,00 | 76,55 | -1,42% | 10,00 |
| 25.03.2026 | 78,30 | 79,15 | 76,85 | 77,65 | -0,80% | 6.456,00 |
| 24.03.2026 | 76,45 | 78,58 | 75,25 | 78,28 | 1,29% | 612,00 |
| 23.03.2026 | 73,28 | 78,20 | 71,33 | 77,28 | 4,11% | 2.049,00 |
| 20.03.2026 | 75,40 | 76,30 | 73,55 | 74,23 | -1,66% | 197,00 |
| 19.03.2026 | 77,65 | 77,90 | 74,18 | 75,48 | -2,42% | 6.468,00 |
| 18.03.2026 | 78,85 | 79,85 | 77,28 | 77,35 | -0,87% | 56,00 |
| 17.03.2026 | 75,73 | 78,93 | 75,70 | 78,03 | 2,13% | - |
| 16.03.2026 | 78,25 | 78,40 | 75,75 | 76,40 | -1,04% | 3.655,00 |
| 13.03.2026 | 81,70 | 81,73 | 77,20 | 77,20 | -5,51% | 1.241,00 |
| 12.03.2026 | 81,68 | 82,93 | 80,50 | 81,70 | -1,15% | - |
| 11.03.2026 | 82,53 | 83,38 | 81,23 | 82,65 | 0,30% | - |
| 10.03.2026 | 80,60 | 83,73 | 79,85 | 82,40 | 1,82% | 741,00 |
| 09.03.2026 | 80,60 | 81,38 | 77,90 | 80,93 | -2,59% | 1.677,00 |
| 06.03.2026 | 83,78 | 84,63 | 81,48 | 83,08 | -0,39% | 126,00 |
| 05.03.2026 | 85,43 | 86,18 | 82,43 | 83,40 | -3,44% | 810,00 |
| 04.03.2026 | 83,53 | 86,63 | 82,23 | 86,38 | 2,46% | 1.020,00 |
| 03.03.2026 | 86,53 | 86,63 | 82,40 | 84,30 | -3,85% | 2.719,00 |
| 02.03.2026 | 86,88 | 88,28 | 86,15 | 87,68 | -1,07% | 1.703,00 |
| 27.02.2026 | 90,28 | 92,18 | 88,20 | 88,63 | -1,88% | 3.514,00 |
| 26.02.2026 | 89,73 | 90,43 | 88,90 | 90,33 | 0,39% | 1.747,00 |
| 25.02.2026 | 89,95 | 91,20 | 89,10 | 89,98 | 0,00% | 482,00 |
| 24.02.2026 | 89,80 | 90,88 | 88,68 | 89,98 | 0,45% | 104,00 |
| 23.02.2026 | 90,88 | 91,40 | 89,15 | 89,58 | -2,21% | 76,00 |
| 20.02.2026 | 91,68 | 92,48 | 90,75 | 91,60 | -0,03% | 84,00 |
| 19.02.2026 | 90,43 | 92,58 | 88,65 | 91,63 | 1,33% | 456,00 |
| 18.02.2026 | 88,88 | 90,75 | 86,58 | 90,43 | 1,80% | 328,00 |
| 17.02.2026 | 87,30 | 89,68 | 86,65 | 88,83 | 1,17% | 326,00 |
| 16.02.2026 | 78,95 | 88,25 | 78,58 | 87,80 | 10,86% | 1.887,00 |
| 13.02.2026 | 70,30 | 80,28 | 70,30 | 79,20 | 15,07% | 2.746,00 |