31,600€
3,44%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,35 | 31,65 | 30,35 | 31,60 | 3,44% | - |
| 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% | - |
| 17.12.2024 | 30,70 | 30,95 | 30,70 | 30,95 | -0,32% | - |
| 16.12.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,65% | - |
| 13.12.2024 | 31,05 | 31,05 | 30,85 | 30,85 | -0,16% | - |
| 12.12.2024 | 31,80 | 31,80 | 30,90 | 30,90 | -0,64% | - |
| 11.12.2024 | 30,15 | 31,10 | 30,15 | 31,10 | 2,98% | - |
| 10.12.2024 | 30,35 | 30,35 | 30,20 | 30,20 | -0,49% | - |
| 09.12.2024 | 30,95 | 30,95 | 30,35 | 30,35 | -3,19% | - |
| 06.12.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -0,16% | - |
| 05.12.2024 | 31,30 | 31,40 | 31,30 | 31,40 | -0,63% | - |
| 04.12.2024 | 31,05 | 31,60 | 31,05 | 31,60 | 2,60% | - |
| 03.12.2024 | 30,15 | 30,80 | 30,15 | 30,80 | 3,88% | - |
| 02.12.2024 | 29,25 | 29,65 | 29,25 | 29,65 | 2,42% | - |
| 29.11.2024 | 28,30 | 28,95 | 28,30 | 28,95 | 2,84% | - |
| 28.11.2024 | 28,20 | 28,20 | 28,15 | 28,15 | 0,54% | - |
| 27.11.2024 | 27,55 | 28,00 | 27,55 | 28,00 | 2,00% | - |
| 26.11.2024 | 27,95 | 27,95 | 27,45 | 27,45 | -3,00% | - |
| 25.11.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,43% | - |
| 22.11.2024 | 27,90 | 27,90 | 27,80 | 27,90 | -0,27% | 1.000,00 |
| 21.11.2024 | 28,05 | 28,18 | 27,60 | 27,98 | -0,44% | - |
| 20.11.2024 | 28,55 | 28,55 | 28,10 | 28,10 | 1,63% | - |
| 19.11.2024 | 27,40 | 27,65 | 27,40 | 27,65 | -2,81% | - |
| 18.11.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -4,05% | - |
| 15.11.2024 | 27,30 | 29,65 | 27,30 | 29,65 | 8,01% | - |
| 14.11.2024 | 28,00 | 28,00 | 27,45 | 27,45 | 8,50% | - |
| 13.11.2024 | 25,90 | 25,90 | 25,30 | 25,30 | -2,13% | - |
| 12.11.2024 | 25,90 | 25,90 | 25,85 | 25,85 | -1,90% | - |
| 11.11.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 0,57% | - |
| 08.11.2024 | 25,30 | 26,20 | 25,30 | 26,20 | 4,17% | - |
| 07.11.2024 | 24,75 | 25,15 | 24,75 | 25,15 | 0,80% | - |
| 06.11.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 1,42% | - |
| 05.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 04.11.2024 | 25,15 | 25,15 | 24,80 | 24,80 | -3,13% | - |
| 01.11.2024 | 25,95 | 25,95 | 25,60 | 25,60 | 3,43% | - |
| 31.10.2024 | 24,85 | 24,85 | 24,75 | 24,75 | 0,00% | - |
| 30.10.2024 | 25,05 | 25,05 | 24,75 | 24,75 | -1,59% | - |
| 29.10.2024 | 25,00 | 25,15 | 25,00 | 25,15 | -0,59% | - |
| 28.10.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 1,00% | - |
| 25.10.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -1,18% | - |
| 24.10.2024 | 25,45 | 25,45 | 25,35 | 25,35 | 0,60% | - |
| 23.10.2024 | 25,60 | 25,85 | 25,20 | 25,20 | -2,70% | 200,00 |
| 22.10.2024 | 25,55 | 25,90 | 25,55 | 25,90 | 0,97% | - |
| 21.10.2024 | 25,80 | 25,80 | 25,65 | 25,65 | -0,97% | - |
| 18.10.2024 | 25,95 | 26,00 | 25,90 | 25,90 | -0,77% | 460,00 |
| 17.10.2024 | 26,90 | 26,90 | 26,10 | 26,10 | -3,15% | - |
| 16.10.2024 | 27,10 | 27,10 | 26,95 | 26,95 | -0,19% | 2,00 |
| 15.10.2024 | 26,75 | 27,00 | 26,75 | 27,00 | 0,56% | - |
| 14.10.2024 | 27,25 | 27,25 | 26,85 | 26,85 | -2,19% | - |
| 11.10.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,92% | - |
| 10.10.2024 | 27,65 | 27,65 | 27,20 | 27,20 | -0,91% | 1,00 |
| 09.10.2024 | 26,40 | 27,45 | 26,40 | 27,45 | 3,98% | - |
| 08.10.2024 | 26,35 | 26,40 | 26,35 | 26,40 | -0,19% | - |
| 07.10.2024 | 26,50 | 26,50 | 26,45 | 26,45 | 1,34% | - |
| 04.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 1,16% | - |
| 03.10.2024 | 25,55 | 25,80 | 25,55 | 25,80 | -0,77% | - |
| 02.10.2024 | 25,95 | 26,00 | 25,95 | 26,00 | 1,36% | - |
| 01.10.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -1,35% | - |
| 30.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 27.09.2024 | 25,05 | 25,60 | 25,05 | 25,60 | 3,23% | - |
| 26.09.2024 | 24,85 | 24,85 | 24,80 | 24,80 | 0,61% | - |
| 25.09.2024 | 24,75 | 24,75 | 24,65 | 24,65 | 0,41% | - |
| 24.09.2024 | 24,75 | 24,75 | 24,55 | 24,55 | 2,29% | - |
| 23.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,62% | - |
| 20.09.2024 | 24,55 | 24,55 | 24,15 | 24,15 | 1,26% | - |
| 19.09.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 1,27% | - |
| 18.09.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -0,42% | - |
| 17.09.2024 | 23,50 | 23,65 | 23,50 | 23,65 | 0,21% | - |
| 16.09.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 1,72% | - |
| 13.09.2024 | 22,90 | 23,20 | 22,90 | 23,20 | 0,43% | - |
| 12.09.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -0,22% | - |
| 11.09.2024 | 23,20 | 23,20 | 23,15 | 23,15 | -0,64% | - |
| 10.09.2024 | 23,20 | 23,30 | 23,20 | 23,30 | -0,64% | - |
| 09.09.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 1,30% | - |
| 06.09.2024 | 23,50 | 23,50 | 23,15 | 23,15 | -2,94% | - |