83,325€
0,51%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 83,63 | 83,83 | 82,95 | 83,48 | 0,69% | - |
| 05.03.2026 | 85,40 | 85,40 | 82,90 | 82,90 | -3,66% | - |
| 04.03.2026 | 83,30 | 86,05 | 83,30 | 86,05 | 2,50% | - |
| 03.03.2026 | 86,55 | 86,55 | 83,95 | 83,95 | -3,95% | 40,00 |
| 02.03.2026 | 87,05 | 87,40 | 87,05 | 87,40 | -1,24% | - |
| 27.02.2026 | 89,75 | 89,75 | 88,50 | 88,50 | -1,50% | - |
| 26.02.2026 | 89,30 | 89,85 | 89,30 | 89,85 | 0,39% | 62,00 |
| 25.02.2026 | 89,80 | 89,90 | 89,10 | 89,50 | -0,39% | 172,00 |
| 24.02.2026 | 89,40 | 89,85 | 89,40 | 89,85 | 0,62% | - |
| 23.02.2026 | 90,80 | 91,35 | 89,30 | 89,30 | -2,03% | 200,00 |
| 20.02.2026 | 91,25 | 91,25 | 91,15 | 91,15 | 0,05% | - |
| 19.02.2026 | 90,35 | 91,10 | 90,35 | 91,10 | 1,00% | - |
| 18.02.2026 | 88,85 | 90,20 | 88,85 | 90,20 | 1,63% | - |
| 17.02.2026 | 87,05 | 88,75 | 87,05 | 88,75 | 13,64% | - |
| 16.02.2026 | 78,10 | 78,10 | 78,10 | 78,10 | -0,38% | - |
| 13.02.2026 | 70,30 | 79,30 | 70,30 | 78,40 | 13,95% | 66,00 |
| 12.02.2026 | 71,20 | 71,20 | 68,80 | 68,80 | -3,37% | - |
| 11.02.2026 | 70,65 | 71,30 | 70,65 | 71,20 | 0,78% | 110,00 |
| 10.02.2026 | 72,00 | 72,00 | 70,65 | 70,65 | -1,94% | - |
| 09.02.2026 | 70,30 | 72,05 | 70,30 | 72,05 | 2,86% | - |
| 06.02.2026 | 69,90 | 70,05 | 69,90 | 70,05 | 0,29% | - |
| 05.02.2026 | 70,20 | 70,20 | 69,85 | 69,85 | -0,36% | - |
| 04.02.2026 | 71,70 | 71,70 | 70,10 | 70,10 | -1,82% | - |
| 03.02.2026 | 72,40 | 72,40 | 71,40 | 71,40 | -1,11% | - |
| 02.02.2026 | 67,90 | 72,20 | 67,90 | 72,20 | 5,71% | 62,00 |
| 30.01.2026 | 68,45 | 68,45 | 68,30 | 68,30 | -0,58% | - |
| 29.01.2026 | 70,63 | 70,78 | 68,13 | 68,70 | -2,28% | - |
| 28.01.2026 | 71,30 | 71,30 | 70,30 | 70,30 | -0,64% | - |
| 27.01.2026 | 70,10 | 70,75 | 70,10 | 70,75 | 1,36% | 250,00 |
| 26.01.2026 | 70,05 | 70,05 | 69,80 | 69,80 | -0,43% | - |
| 23.01.2026 | 70,70 | 70,70 | 70,10 | 70,10 | -0,92% | - |
| 22.01.2026 | 68,50 | 70,75 | 68,50 | 70,75 | 2,98% | - |
| 21.01.2026 | 66,85 | 68,70 | 66,85 | 68,70 | 1,48% | - |
| 20.01.2026 | 66,80 | 67,70 | 66,80 | 67,70 | -0,66% | - |
| 19.01.2026 | 69,60 | 69,60 | 67,10 | 68,15 | -3,88% | 50,00 |
| 16.01.2026 | 68,55 | 70,90 | 68,55 | 70,90 | 1,94% | - |
| 15.01.2026 | 67,20 | 69,55 | 67,20 | 69,55 | 3,19% | - |
| 14.01.2026 | 67,25 | 68,35 | 67,25 | 67,40 | -1,39% | 20,00 |
| 13.01.2026 | 69,25 | 69,25 | 68,35 | 68,35 | -3,12% | - |
| 12.01.2026 | 69,30 | 70,55 | 69,30 | 70,55 | -0,07% | - |
| 09.01.2026 | 69,15 | 70,85 | 69,15 | 70,60 | 0,00% | 50,00 |
| 08.01.2026 | 69,00 | 70,60 | 69,00 | 70,60 | 0,64% | - |
| 07.01.2026 | 68,95 | 70,15 | 68,95 | 70,15 | -0,14% | - |
| 06.01.2026 | 69,30 | 70,25 | 69,30 | 70,25 | -0,50% | - |
| 05.01.2026 | 67,90 | 70,60 | 67,90 | 70,60 | 1,58% | - |
| 02.01.2026 | 66,30 | 69,50 | 66,30 | 69,50 | 2,73% | - |
| 30.12.2025 | 65,45 | 67,65 | 65,45 | 67,65 | 1,58% | - |
| 29.12.2025 | 65,25 | 66,60 | 65,25 | 66,60 | -0,52% | - |
| 23.12.2025 | 65,45 | 66,95 | 65,45 | 66,95 | 0,45% | 62,00 |
| 22.12.2025 | 64,80 | 66,65 | 64,80 | 66,65 | 1,21% | - |
| 19.12.2025 | 64,50 | 65,85 | 64,50 | 65,85 | 0,77% | - |
| 18.12.2025 | 62,05 | 65,35 | 62,05 | 65,35 | 3,40% | - |
| 17.12.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -1,25% | - |
| 16.12.2025 | 61,65 | 64,00 | 61,65 | 64,00 | 2,32% | - |
| 15.12.2025 | 61,45 | 62,55 | 61,45 | 62,55 | -0,08% | - |
| 12.12.2025 | 61,65 | 64,20 | 61,65 | 62,60 | -0,48% | 90,00 |
| 11.12.2025 | 61,65 | 62,90 | 61,65 | 62,90 | -0,32% | 17,00 |
| 10.12.2025 | 62,25 | 63,10 | 62,25 | 63,10 | -0,16% | - |
| 09.12.2025 | 61,95 | 63,20 | 61,95 | 63,20 | 0,40% | - |
| 08.12.2025 | 62,05 | 62,95 | 62,05 | 62,95 | -0,16% | - |
| 05.12.2025 | 62,40 | 63,05 | 62,40 | 63,05 | 2,35% | - |
| 04.12.2025 | 61,60 | 61,60 | 61,60 | 61,60 | -1,52% | - |
| 03.12.2025 | 59,95 | 62,55 | 59,95 | 62,55 | 2,29% | - |
| 02.12.2025 | 58,40 | 61,15 | 58,40 | 61,15 | 2,86% | - |
| 01.12.2025 | 58,95 | 59,45 | 58,95 | 59,45 | -0,17% | - |
| 28.11.2025 | 57,70 | 59,55 | 57,70 | 59,55 | 1,45% | - |
| 27.11.2025 | 58,15 | 58,70 | 58,15 | 58,70 | -0,84% | - |
| 26.11.2025 | 58,00 | 59,20 | 58,00 | 59,20 | -0,25% | - |
| 25.11.2025 | 57,50 | 59,35 | 57,50 | 59,35 | 1,28% | - |
| 24.11.2025 | 54,05 | 58,60 | 54,05 | 58,60 | 5,97% | - |
| 21.11.2025 | 56,00 | 56,00 | 55,30 | 55,30 | -1,95% | - |
| 20.11.2025 | 56,00 | 56,40 | 56,00 | 56,40 | -1,40% | - |
| 19.11.2025 | 54,65 | 57,20 | 54,65 | 57,20 | 2,79% | 90,00 |
| 18.11.2025 | 55,25 | 55,65 | 55,25 | 55,65 | -0,09% | - |
| 17.11.2025 | 56,70 | 56,70 | 55,70 | 55,70 | -3,30% | - |
| 14.11.2025 | 57,25 | 57,60 | 57,25 | 57,60 | -0,78% | - |
| 13.11.2025 | 55,45 | 58,05 | 55,45 | 58,05 | 2,74% | - |
| 12.11.2025 | 55,05 | 56,70 | 55,05 | 56,50 | 1,25% | 25,00 |
| 11.11.2025 | 55,05 | 55,80 | 55,05 | 55,80 | 0,36% | - |
| 10.11.2025 | 53,25 | 55,60 | 53,25 | 55,60 | 1,55% | - |
| 07.11.2025 | 54,45 | 54,75 | 54,45 | 54,75 | -1,35% | - |
| 06.11.2025 | 55,60 | 55,60 | 55,50 | 55,50 | -3,31% | - |
| 05.11.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -1,88% | - |
| 04.11.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -1,76% | - |
| 03.11.2025 | 60,30 | 60,30 | 59,55 | 59,55 | -2,93% | - |
| 31.10.2025 | 61,30 | 61,35 | 61,30 | 61,35 | -1,60% | - |
| 30.10.2025 | 61,25 | 62,35 | 61,25 | 62,35 | 0,08% | - |
| 29.10.2025 | 62,05 | 62,30 | 62,05 | 62,30 | -1,81% | - |
| 28.10.2025 | 61,40 | 63,45 | 61,40 | 63,45 | 1,36% | - |
| 27.10.2025 | 60,55 | 62,65 | 60,55 | 62,60 | 0,89% | 60,00 |
| 24.10.2025 | 59,40 | 62,05 | 59,40 | 62,05 | 2,48% | - |
| 23.10.2025 | 58,55 | 60,55 | 58,55 | 60,55 | 2,63% | - |
| 22.10.2025 | 57,55 | 59,00 | 57,55 | 59,00 | 1,81% | - |
| 21.10.2025 | 58,45 | 58,45 | 57,95 | 57,95 | -2,77% | - |
| 20.10.2025 | 57,55 | 59,60 | 57,55 | 59,60 | 1,10% | - |
| 17.10.2025 | 58,50 | 58,95 | 58,50 | 58,95 | -0,84% | - |
| 16.10.2025 | 58,95 | 59,45 | 56,20 | 59,45 | -0,67% | 60,00 |
| 15.10.2025 | 59,65 | 59,85 | 59,65 | 59,85 | -1,64% | - |
| 14.10.2025 | 59,70 | 60,85 | 59,70 | 60,85 | -0,08% | - |
| 13.10.2025 | 58,10 | 60,90 | 58,10 | 60,90 | 2,87% | - |