63,525€
-1,97%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 64,95 | 65,60 | 63,10 | 63,53 | -1,97% | - |
| 22.08.2025 | 62,30 | 64,80 | 62,30 | 64,80 | 2,37% | - |
| 21.08.2025 | 60,65 | 63,30 | 60,65 | 63,30 | 2,51% | - |
| 20.08.2025 | 61,45 | 61,75 | 61,45 | 61,75 | -0,80% | - |
| 19.08.2025 | 61,85 | 62,25 | 61,85 | 62,25 | -1,19% | - |
| 18.08.2025 | 60,50 | 63,00 | 60,50 | 63,00 | 2,27% | - |
| 15.08.2025 | 61,30 | 61,60 | 61,30 | 61,60 | -1,99% | - |
| 14.08.2025 | 60,90 | 62,85 | 60,90 | 62,85 | 1,29% | - |
| 13.08.2025 | 60,65 | 62,05 | 60,65 | 62,05 | 0,24% | - |
| 12.08.2025 | 60,30 | 61,90 | 60,30 | 61,90 | 0,81% | - |
| 11.08.2025 | 60,60 | 61,40 | 60,60 | 61,40 | -0,65% | - |
| 08.08.2025 | 60,35 | 61,80 | 60,35 | 61,80 | 0,57% | - |
| 07.08.2025 | 58,10 | 61,45 | 58,10 | 61,45 | 3,89% | - |
| 06.08.2025 | 58,45 | 59,15 | 58,45 | 59,15 | -0,59% | - |
| 05.08.2025 | 55,15 | 59,50 | 55,15 | 59,50 | 6,06% | - |
| 04.08.2025 | 54,70 | 56,10 | 54,70 | 56,10 | 2,09% | - |
| 01.08.2025 | 54,95 | 54,95 | 54,95 | 54,95 | -1,35% | - |
| 31.07.2025 | 53,85 | 55,70 | 53,85 | 55,70 | 1,74% | - |
| 30.07.2025 | 55,00 | 55,00 | 54,75 | 54,75 | -2,14% | - |
| 29.07.2025 | 53,20 | 55,95 | 53,20 | 55,95 | 8,01% | - |
| 28.07.2025 | 49,76 | 51,80 | 49,76 | 51,80 | 0,48% | - |
| 25.07.2025 | 58,00 | 58,00 | 51,55 | 51,55 | -8,76% | 249,00 |
| 24.07.2025 | 55,55 | 57,75 | 55,55 | 56,50 | -1,31% | 25,00 |
| 23.07.2025 | 56,00 | 57,25 | 56,00 | 57,25 | 3,25% | 17,00 |
| 22.07.2025 | 55,20 | 55,80 | 55,20 | 55,45 | -0,89% | - |
| 21.07.2025 | 55,00 | 55,95 | 55,00 | 55,95 | 2,38% | - |
| 18.07.2025 | 54,65 | 54,65 | 54,65 | 54,65 | -1,80% | - |
| 17.07.2025 | 54,55 | 55,65 | 54,55 | 55,65 | -0,89% | 25,00 |
| 16.07.2025 | 55,00 | 56,15 | 55,00 | 56,15 | 0,09% | - |
| 15.07.2025 | 55,55 | 56,10 | 55,55 | 56,10 | -0,88% | - |
| 14.07.2025 | 55,60 | 56,60 | 55,60 | 56,60 | 0,00% | - |
| 11.07.2025 | 55,60 | 56,60 | 55,60 | 56,60 | 1,16% | - |
| 10.07.2025 | 54,45 | 55,95 | 54,45 | 55,95 | 5,27% | 28,00 |
| 09.07.2025 | 53,15 | 53,15 | 53,15 | 53,15 | -1,94% | - |
| 08.07.2025 | 52,10 | 54,20 | 52,10 | 54,20 | 3,14% | - |
| 07.07.2025 | 50,95 | 52,55 | 50,95 | 52,55 | 1,74% | - |
| 04.07.2025 | 51,35 | 51,65 | 51,35 | 51,65 | -1,15% | - |
| 03.07.2025 | 51,15 | 52,25 | 51,15 | 52,25 | 0,38% | - |
| 02.07.2025 | 52,95 | 52,95 | 52,05 | 52,05 | -1,51% | - |
| 01.07.2025 | 53,90 | 53,90 | 52,85 | 52,85 | -2,40% | - |
| 30.06.2025 | 55,30 | 55,30 | 54,15 | 54,15 | 0,09% | 61,00 |
| 27.06.2025 | 52,00 | 54,60 | 52,00 | 54,10 | 2,08% | 2.000,00 |
| 26.06.2025 | 50,60 | 53,00 | 50,60 | 53,00 | 4,64% | - |
| 25.06.2025 | 50,65 | 50,65 | 50,65 | 50,65 | -2,13% | - |
| 24.06.2025 | 51,20 | 51,75 | 51,20 | 51,75 | 0,29% | - |
| 23.06.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -1,53% | - |
| 20.06.2025 | 52,90 | 52,90 | 52,40 | 52,40 | 0,19% | - |
| 19.06.2025 | 54,65 | 54,65 | 52,30 | 52,30 | -3,68% | - |
| 18.06.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -1,36% | - |
| 17.06.2025 | 54,75 | 55,05 | 54,75 | 55,05 | -0,63% | - |
| 16.06.2025 | 54,60 | 55,40 | 54,60 | 55,40 | 0,18% | - |
| 13.06.2025 | 55,35 | 55,35 | 55,30 | 55,30 | -1,86% | - |
| 12.06.2025 | 55,55 | 56,35 | 55,55 | 56,35 | -0,09% | - |
| 11.06.2025 | 54,45 | 56,40 | 54,45 | 56,40 | 1,81% | - |
| 10.06.2025 | 54,35 | 55,40 | 54,35 | 55,40 | 0,27% | - |
| 09.06.2025 | 54,80 | 55,25 | 54,80 | 55,25 | 0,91% | - |
| 06.06.2025 | 54,25 | 54,75 | 54,25 | 54,75 | -0,45% | - |
| 05.06.2025 | 54,95 | 55,00 | 54,95 | 55,00 | -1,26% | - |
| 04.06.2025 | 56,80 | 56,80 | 55,70 | 55,70 | -3,80% | - |
| 03.06.2025 | 56,90 | 57,95 | 56,90 | 57,90 | -0,52% | 50,00 |
| 02.06.2025 | 54,95 | 58,20 | 54,95 | 58,20 | 4,02% | - |
| 30.05.2025 | 54,90 | 55,95 | 54,90 | 55,95 | 4,29% | 55,00 |
| 29.05.2025 | 53,45 | 53,65 | 53,45 | 53,65 | 0,85% | - |
| 28.05.2025 | 52,45 | 53,20 | 52,45 | 53,20 | -0,37% | - |
| 27.05.2025 | 51,95 | 53,40 | 51,95 | 53,40 | 0,38% | 40,00 |
| 26.05.2025 | 51,30 | 53,20 | 51,30 | 53,20 | 2,31% | 25,00 |
| 23.05.2025 | 51,30 | 52,00 | 51,30 | 52,00 | -0,67% | - |
| 22.05.2025 | 49,96 | 52,35 | 49,96 | 52,35 | 3,87% | - |
| 21.05.2025 | 51,75 | 51,75 | 50,40 | 50,40 | -3,36% | - |
| 20.05.2025 | 50,80 | 52,15 | 50,80 | 52,15 | 1,66% | - |
| 19.05.2025 | 49,96 | 51,45 | 49,96 | 51,30 | 0,59% | 136,00 |
| 16.05.2025 | 49,48 | 51,00 | 49,48 | 51,00 | 1,19% | 185,00 |
| 15.05.2025 | 49,08 | 50,40 | 49,08 | 50,40 | 1,00% | - |
| 14.05.2025 | 48,30 | 49,90 | 48,30 | 49,90 | 1,26% | 33,00 |
| 13.05.2025 | 47,68 | 49,28 | 47,68 | 49,28 | 1,40% | - |
| 12.05.2025 | 47,94 | 48,60 | 47,94 | 48,60 | -0,37% | - |
| 09.05.2025 | 48,28 | 48,78 | 48,28 | 48,78 | -0,97% | - |
| 08.05.2025 | 48,28 | 49,26 | 48,28 | 49,26 | 2,45% | - |
| 07.05.2025 | 46,58 | 48,08 | 46,58 | 48,08 | 1,86% | - |
| 06.05.2025 | 46,24 | 47,20 | 46,24 | 47,20 | -0,25% | - |
| 05.05.2025 | 45,46 | 47,32 | 45,46 | 47,32 | 1,94% | - |
| 02.05.2025 | 44,18 | 46,42 | 44,18 | 46,42 | 5,31% | - |
| 30.04.2025 | 44,08 | 44,08 | 44,08 | 44,08 | -2,13% | - |
| 29.04.2025 | 43,62 | 45,44 | 43,62 | 45,04 | 1,44% | 40,00 |
| 28.04.2025 | 42,92 | 44,40 | 42,92 | 44,40 | 1,37% | - |
| 25.04.2025 | 39,44 | 43,98 | 39,44 | 43,80 | 8,68% | 110,00 |
| 24.04.2025 | 39,22 | 40,30 | 39,22 | 40,30 | 1,21% | - |
| 23.04.2025 | 37,74 | 39,82 | 37,74 | 39,82 | 3,27% | - |
| 22.04.2025 | 38,46 | 38,56 | 38,46 | 38,56 | -3,21% | - |
| 17.04.2025 | 41,00 | 41,00 | 39,84 | 39,84 | -3,25% | - |
| 16.04.2025 | 39,88 | 41,18 | 39,88 | 41,18 | 1,83% | - |
| 15.04.2025 | 38,76 | 40,44 | 38,76 | 40,44 | 2,64% | - |
| 14.04.2025 | 36,54 | 39,40 | 36,54 | 39,40 | 3,85% | 90,00 |
| 11.04.2025 | 37,38 | 37,94 | 37,38 | 37,94 | 3,15% | - |
| 10.04.2025 | 39,52 | 39,52 | 36,78 | 36,78 | -7,03% | - |
| 09.04.2025 | 35,50 | 39,56 | 35,50 | 39,56 | 12,45% | - |
| 08.04.2025 | 35,60 | 35,60 | 35,18 | 35,18 | -0,06% | - |
| 07.04.2025 | 33,84 | 35,20 | 32,94 | 35,20 | 2,77% | 100,00 |
| 04.04.2025 | 37,05 | 37,05 | 34,25 | 34,25 | -8,67% | - |
| 03.04.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -1,45% | - |