53,050€
2,71%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 51,95 | 54,00 | 50,95 | 53,03 | 2,66% | - |
| 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% | - |
| 02.04.2025 | 38,10 | 38,10 | 38,05 | 38,05 | -1,68% | - |
| 01.04.2025 | 39,15 | 39,15 | 38,70 | 38,70 | -0,51% | - |
| 31.03.2025 | 38,95 | 38,95 | 38,55 | 38,90 | -3,59% | 2.275,00 |
| 28.03.2025 | 41,15 | 41,15 | 40,35 | 40,35 | -2,30% | - |
| 27.03.2025 | 40,95 | 41,45 | 40,95 | 41,30 | 0,24% | 110,00 |
| 26.03.2025 | 40,70 | 41,55 | 40,70 | 41,20 | 1,23% | 330,00 |
| 25.03.2025 | 39,95 | 40,70 | 39,95 | 40,70 | 1,50% | - |
| 24.03.2025 | 39,35 | 40,10 | 39,35 | 40,10 | 2,17% | 2.500,00 |
| 21.03.2025 | 39,40 | 39,40 | 39,25 | 39,25 | -0,76% | - |
| 20.03.2025 | 39,75 | 39,75 | 39,55 | 39,55 | -1,37% | - |
| 19.03.2025 | 39,25 | 40,10 | 39,25 | 40,10 | 2,04% | - |
| 18.03.2025 | 39,35 | 39,35 | 39,30 | 39,30 | 1,42% | - |
| 17.03.2025 | 38,75 | 38,75 | 38,75 | 38,75 | -1,15% | - |
| 14.03.2025 | 38,00 | 39,20 | 38,00 | 39,20 | 1,55% | - |
| 13.03.2025 | 38,25 | 38,60 | 38,25 | 38,60 | -0,52% | - |
| 12.03.2025 | 35,70 | 38,80 | 35,70 | 38,80 | 6,30% | - |
| 11.03.2025 | 35,40 | 36,50 | 35,40 | 36,50 | 0,97% | - |
| 10.03.2025 | 37,20 | 37,20 | 36,15 | 36,15 | -5,12% | - |
| 07.03.2025 | 38,00 | 38,10 | 38,00 | 38,10 | -0,52% | - |
| 06.03.2025 | 40,15 | 40,15 | 38,30 | 38,30 | -4,96% | - |
| 05.03.2025 | 39,25 | 40,90 | 39,25 | 40,30 | 0,88% | - |
| 04.03.2025 | 39,80 | 40,40 | 39,80 | 39,95 | -0,25% | 240,00 |
| 03.03.2025 | 39,65 | 41,00 | 39,65 | 40,05 | -0,25% | 25,00 |
| 28.02.2025 | 39,20 | 40,15 | 39,20 | 40,15 | 2,03% | - |
| 27.02.2025 | 38,20 | 39,35 | 38,20 | 39,35 | 2,34% | - |
| 26.02.2025 | 37,40 | 38,45 | 37,40 | 38,45 | 2,40% | - |
| 25.02.2025 | 36,10 | 37,55 | 36,10 | 37,55 | 2,60% | - |
| 24.02.2025 | 37,30 | 37,30 | 36,55 | 36,60 | 0,00% | - |
| 21.02.2025 | 32,70 | 36,60 | 32,70 | 36,60 | 9,75% | 625,00 |
| 20.02.2025 | 33,90 | 33,90 | 33,35 | 33,35 | -1,19% | - |
| 19.02.2025 | 34,65 | 34,65 | 33,75 | 33,75 | -2,60% | - |
| 18.02.2025 | 34,55 | 34,65 | 34,55 | 34,65 | -0,43% | - |
| 17.02.2025 | 33,60 | 34,80 | 33,60 | 34,80 | 4,50% | - |
| 14.02.2025 | 32,05 | 33,30 | 32,05 | 33,30 | 4,39% | - |
| 13.02.2025 | 31,75 | 31,90 | 31,75 | 31,90 | 0,47% | - |