51,100€
1,39%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2025 | 32,55 | 32,55 | 31,75 | 31,75 | -0,63% | - |
| 11.02.2025 | 31,70 | 31,95 | 31,70 | 31,95 | -0,47% | - |
| 10.02.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 1,74% | - |
| 07.02.2025 | 32,05 | 32,05 | 31,55 | 31,55 | 0,96% | - |
| 06.02.2025 | 31,25 | 31,25 | 31,25 | 31,25 | 0,00% | - |
| 05.02.2025 | 30,65 | 31,25 | 30,65 | 31,25 | 1,63% | - |
| 04.02.2025 | 30,95 | 30,95 | 30,75 | 30,75 | -2,07% | - |
| 03.02.2025 | 31,25 | 31,40 | 31,25 | 31,40 | -2,03% | - |
| 31.01.2025 | 31,75 | 32,05 | 31,75 | 32,05 | 4,74% | - |
| 30.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,16% | - |
| 29.01.2025 | 30,40 | 30,55 | 30,40 | 30,55 | 1,16% | - |
| 28.01.2025 | 29,35 | 30,25 | 29,35 | 30,20 | 3,96% | 60,00 |
| 27.01.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -1,19% | - |
| 24.01.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -2,97% | - |
| 23.01.2025 | 29,75 | 30,30 | 29,75 | 30,30 | 2,54% | - |
| 22.01.2025 | 30,40 | 30,40 | 29,55 | 29,55 | -3,27% | - |
| 21.01.2025 | 30,25 | 30,55 | 30,25 | 30,55 | 0,16% | - |
| 20.01.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 17.01.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 16.01.2025 | 30,45 | 30,50 | 30,45 | 30,50 | 2,01% | - |
| 15.01.2025 | 29,80 | 29,90 | 29,80 | 29,90 | 1,70% | - |
| 14.01.2025 | 29,85 | 29,85 | 29,40 | 29,40 | -2,33% | - |
| 13.01.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,66% | - |
| 10.01.2025 | 30,75 | 30,75 | 30,30 | 30,30 | -0,82% | - |
| 09.01.2025 | 30,60 | 30,60 | 30,55 | 30,55 | 0,16% | - |
| 08.01.2025 | 31,80 | 31,80 | 30,50 | 30,50 | -3,63% | - |
| 07.01.2025 | 31,60 | 31,65 | 31,60 | 31,65 | -1,25% | - |
| 06.01.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 0,31% | - |
| 03.01.2025 | 31,95 | 31,95 | 31,95 | 31,95 | -0,78% | - |
| 02.01.2025 | 31,45 | 32,20 | 31,45 | 32,20 | 3,87% | - |
| 30.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | - |
| 27.12.2024 | 31,15 | 31,15 | 31,10 | 31,10 | 0,81% | - |
| 23.12.2024 | 30,95 | 30,95 | 30,85 | 30,85 | -1,44% | - |
| 20.12.2024 | 30,60 | 31,30 | 30,60 | 31,30 | 0,16% | - |
| 19.12.2024 | 31,35 | 31,35 | 31,25 | 31,25 | -0,95% | - |
| 18.12.2024 | 30,80 | 31,55 | 30,80 | 31,55 | 1,94% | - |