93,350€
4,51%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 71,28 | 72,15 | 68,55 | 68,83 | -3,27% | 56,00 |
| 11.02.2026 | 70,83 | 72,08 | 70,50 | 71,15 | 0,60% | 5.106,00 |
| 10.02.2026 | 72,08 | 72,48 | 70,60 | 70,73 | -2,18% | 2.100,00 |
| 09.02.2026 | 70,63 | 72,60 | 70,33 | 72,30 | 2,66% | 1.154,00 |
| 06.02.2026 | 70,08 | 71,08 | 69,88 | 70,43 | 0,64% | 84,00 |
| 05.02.2026 | 70,38 | 70,68 | 69,15 | 69,98 | -0,14% | 87,00 |
| 04.02.2026 | 72,03 | 72,35 | 69,75 | 70,08 | -1,96% | 4.968,00 |
| 03.02.2026 | 72,70 | 73,38 | 71,15 | 71,48 | -1,28% | 1.313,00 |
| 02.02.2026 | 67,93 | 72,53 | 67,83 | 72,40 | 5,54% | 2.780,00 |
| 30.01.2026 | 68,83 | 69,58 | 67,98 | 68,60 | -0,62% | 49,00 |
| 29.01.2026 | 70,53 | 70,78 | 68,15 | 69,03 | -1,78% | 2.046,00 |
| 28.01.2026 | 71,60 | 71,85 | 70,10 | 70,28 | -0,71% | 919,00 |
| 27.01.2026 | 70,28 | 71,78 | 70,05 | 70,78 | 1,14% | 3.346,00 |
| 26.01.2026 | 70,30 | 70,45 | 69,58 | 69,98 | -0,64% | - |
| 23.01.2026 | 70,95 | 71,25 | 69,78 | 70,43 | -0,84% | - |
| 22.01.2026 | 68,98 | 71,10 | 68,58 | 71,03 | 3,16% | 1.021,00 |
| 21.01.2026 | 68,03 | 69,20 | 66,80 | 68,85 | 1,59% | 191,00 |
| 20.01.2026 | 67,88 | 68,63 | 66,80 | 67,78 | -0,51% | 25,00 |
| 19.01.2026 | 69,98 | 69,98 | 66,90 | 68,13 | -4,22% | 476,00 |
| 16.01.2026 | 69,68 | 71,18 | 69,68 | 71,13 | 2,15% | 566,00 |
| 15.01.2026 | 68,05 | 70,05 | 67,45 | 69,63 | 2,73% | 110,00 |
| 14.01.2026 | 68,55 | 68,83 | 67,20 | 67,78 | -1,09% | 1.687,00 |
| 13.01.2026 | 70,85 | 70,88 | 68,05 | 68,53 | -3,25% | 1.553,00 |
| 12.01.2026 | 70,68 | 71,13 | 70,00 | 70,83 | 0,07% | 88,00 |
| 09.01.2026 | 70,73 | 70,78 | 69,73 | 70,78 | 0,00% | 112,00 |
| 08.01.2026 | 70,18 | 70,95 | 69,98 | 70,78 | 0,64% | 6.216,00 |
| 07.01.2026 | 70,35 | 71,18 | 70,10 | 70,33 | -0,07% | 99,00 |
| 06.01.2026 | 70,83 | 71,48 | 69,70 | 70,38 | -0,42% | 2.702,00 |
| 05.01.2026 | 69,78 | 70,70 | 69,13 | 70,68 | 1,58% | 88,00 |
| 02.01.2026 | 67,40 | 70,58 | 67,35 | 69,58 | 2,66% | 6.096,00 |
| 30.12.2025 | 66,73 | 67,90 | 66,45 | 67,78 | 1,57% | - |
| 29.12.2025 | 66,68 | 67,03 | 66,08 | 66,73 | -0,60% | 242,00 |
| 23.12.2025 | 66,78 | 67,25 | 66,18 | 67,13 | 0,56% | 105,00 |
| 22.12.2025 | 65,98 | 66,78 | 65,45 | 66,75 | 1,21% | 30,00 |
| 19.12.2025 | 65,65 | 66,68 | 65,20 | 65,95 | 0,57% | 6.272,00 |
| 18.12.2025 | 63,28 | 65,85 | 63,28 | 65,58 | 3,72% | 510,00 |
| 17.12.2025 | 64,28 | 65,30 | 63,10 | 63,23 | -1,60% | 715,00 |
| 16.12.2025 | 62,50 | 64,83 | 61,30 | 64,25 | 2,27% | 2.676,00 |
| 15.12.2025 | 62,85 | 62,90 | 62,05 | 62,83 | 0,20% | 15,00 |
| 12.12.2025 | 63,03 | 64,55 | 62,55 | 62,70 | -0,48% | 2.664,00 |
| 11.12.2025 | 62,83 | 63,05 | 61,95 | 63,00 | -0,16% | - |
| 10.12.2025 | 63,43 | 63,90 | 62,65 | 63,10 | -0,51% | - |
| 09.12.2025 | 63,20 | 63,75 | 62,30 | 63,43 | 0,52% | 4.644,00 |
| 08.12.2025 | 63,20 | 63,40 | 61,55 | 63,10 | -0,16% | 17,00 |
| 05.12.2025 | 63,65 | 65,88 | 62,80 | 63,20 | -0,63% | 1.435,00 |