104,600€
2,05%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 104,00 | 106,25 | 103,65 | 104,45 | 1,90% | - |
| 08.07.2026 | 106,90 | 106,90 | 102,50 | 102,50 | -6,73% | - |
| 07.07.2026 | 109,90 | 109,90 | 109,90 | 109,90 | -0,27% | - |
| 06.07.2026 | 111,70 | 111,70 | 110,20 | 110,20 | -1,43% | - |
| 03.07.2026 | 106,30 | 111,80 | 106,30 | 111,80 | -0,27% | - |
| 02.07.2026 | 112,10 | 112,10 | 112,10 | 112,10 | -1,49% | - |
| 01.07.2026 | 113,80 | 113,80 | 113,80 | 113,80 | -0,70% | - |
| 30.06.2026 | 114,60 | 114,60 | 114,60 | 114,60 | 0,26% | - |
| 29.06.2026 | 115,10 | 115,10 | 114,30 | 114,30 | -0,17% | - |
| 26.06.2026 | 114,90 | 114,90 | 114,50 | 114,50 | -0,35% | - |
| 25.06.2026 | 114,90 | 114,90 | 114,90 | 114,90 | 0,97% | - |
| 24.06.2026 | 116,00 | 116,00 | 113,80 | 113,80 | -1,81% | 100,00 |
| 23.06.2026 | 115,90 | 115,90 | 115,90 | 115,90 | -0,69% | - |
| 22.06.2026 | 115,70 | 116,70 | 115,70 | 116,70 | -0,34% | 17,00 |
| 19.06.2026 | 117,10 | 117,10 | 117,10 | 117,10 | -0,09% | - |
| 18.06.2026 | 114,50 | 117,20 | 114,50 | 117,20 | 4,09% | - |
| 17.06.2026 | 112,60 | 112,60 | 112,60 | 112,60 | -0,27% | - |
| 16.06.2026 | 112,90 | 112,90 | 112,90 | 112,90 | 0,09% | - |
| 15.06.2026 | 112,50 | 112,80 | 112,50 | 112,80 | 3,30% | - |
| 12.06.2026 | 109,20 | 109,20 | 109,20 | 109,20 | 5,30% | - |
| 11.06.2026 | 103,70 | 103,70 | 103,70 | 103,70 | 0,48% | - |
| 10.06.2026 | 103,20 | 103,20 | 103,20 | 103,20 | 0,00% | - |
| 09.06.2026 | 104,40 | 104,40 | 103,20 | 103,20 | -0,86% | - |
| 08.06.2026 | 104,00 | 104,10 | 104,00 | 104,10 | -0,38% | - |
| 05.06.2026 | 102,80 | 104,50 | 102,80 | 104,50 | 1,55% | - |
| 04.06.2026 | 103,80 | 103,80 | 102,90 | 102,90 | -0,96% | - |
| 03.06.2026 | 104,60 | 104,60 | 103,90 | 103,90 | -0,67% | - |
| 02.06.2026 | 104,80 | 104,80 | 104,60 | 104,60 | -0,76% | - |
| 01.06.2026 | 105,40 | 105,40 | 105,40 | 105,40 | 0,19% | - |
| 29.05.2026 | 102,00 | 105,20 | 102,00 | 105,20 | 3,85% | - |
| 28.05.2026 | 106,00 | 106,00 | 101,00 | 101,30 | -5,06% | 120,00 |
| 27.05.2026 | 107,90 | 107,90 | 106,70 | 106,70 | 0,28% | - |
| 26.05.2026 | 101,00 | 106,90 | 101,00 | 106,40 | 5,45% | 10,00 |
| 25.05.2026 | 96,45 | 100,90 | 96,45 | 100,90 | 5,16% | 2.282,00 |
| 22.05.2026 | 93,55 | 95,95 | 93,55 | 95,95 | 2,51% | - |
| 21.05.2026 | 88,15 | 93,60 | 88,15 | 93,60 | 8,33% | 285,00 |
| 20.05.2026 | 84,75 | 86,40 | 84,75 | 86,40 | 0,76% | - |
| 19.05.2026 | 85,75 | 85,75 | 85,75 | 85,75 | 0,29% | - |
| 18.05.2026 | 85,45 | 85,50 | 85,45 | 85,50 | -0,93% | - |
| 15.05.2026 | 87,50 | 87,50 | 86,30 | 86,30 | -4,43% | - |
| 14.05.2026 | 90,30 | 90,30 | 90,30 | 90,30 | 0,17% | - |
| 13.05.2026 | 90,15 | 90,15 | 90,15 | 90,15 | -0,72% | - |
| 12.05.2026 | 90,80 | 90,80 | 90,80 | 90,80 | -0,33% | - |
| 11.05.2026 | 92,00 | 92,00 | 91,10 | 91,10 | 0,61% | - |
| 08.05.2026 | 89,95 | 90,55 | 89,95 | 90,55 | 0,28% | - |
| 07.05.2026 | 90,30 | 90,30 | 90,30 | 90,30 | 4,57% | - |
| 06.05.2026 | 86,35 | 86,35 | 86,35 | 86,35 | 0,70% | - |
| 05.05.2026 | 83,50 | 85,75 | 83,50 | 85,75 | 2,51% | - |
| 04.05.2026 | 83,65 | 83,65 | 83,65 | 83,65 | -2,68% | - |
| 30.04.2026 | 82,75 | 85,95 | 82,75 | 85,95 | 1,60% | - |
| 29.04.2026 | 84,60 | 84,60 | 84,60 | 84,60 | 0,48% | - |
| 28.04.2026 | 86,35 | 86,35 | 84,20 | 84,20 | -2,72% | - |
| 27.04.2026 | 86,85 | 86,85 | 86,55 | 86,55 | -3,57% | - |
| 24.04.2026 | 89,75 | 89,75 | 89,75 | 89,75 | 0,45% | - |
| 23.04.2026 | 87,20 | 89,35 | 87,20 | 89,35 | 1,94% | - |
| 22.04.2026 | 88,90 | 88,90 | 87,65 | 87,65 | -0,51% | - |
| 21.04.2026 | 88,70 | 88,70 | 88,10 | 88,10 | -0,51% | 2,00 |
| 20.04.2026 | 88,45 | 88,55 | 88,45 | 88,55 | -0,45% | - |
| 17.04.2026 | 86,75 | 88,95 | 86,75 | 88,95 | 2,83% | - |
| 16.04.2026 | 87,65 | 87,65 | 86,50 | 86,50 | -0,86% | - |
| 15.04.2026 | 87,85 | 87,85 | 87,25 | 87,25 | -1,02% | - |
| 14.04.2026 | 86,50 | 88,15 | 86,50 | 88,15 | 1,32% | - |
| 13.04.2026 | 86,85 | 87,00 | 86,85 | 87,00 | -0,85% | 2,00 |
| 10.04.2026 | 85,05 | 87,75 | 85,05 | 87,75 | 3,11% | - |
| 09.04.2026 | 83,30 | 85,10 | 83,30 | 85,10 | 2,28% | - |
| 08.04.2026 | 81,35 | 83,20 | 81,35 | 83,20 | 7,42% | - |
| 07.04.2026 | 77,45 | 77,45 | 77,45 | 77,45 | -0,13% | - |
| 02.04.2026 | 79,00 | 79,00 | 77,55 | 77,55 | -3,36% | - |
| 01.04.2026 | 77,50 | 80,25 | 77,50 | 80,25 | 3,88% | - |
| 31.03.2026 | 74,60 | 77,25 | 74,60 | 77,25 | 5,03% | - |
| 30.03.2026 | 73,65 | 73,65 | 73,55 | 73,55 | -3,98% | - |
| 27.03.2026 | 76,60 | 76,60 | 76,60 | 76,60 | 0,07% | - |
| 26.03.2026 | 76,80 | 76,80 | 76,55 | 76,55 | -0,97% | - |
| 25.03.2026 | 77,85 | 77,85 | 77,30 | 77,30 | -0,64% | - |
| 24.03.2026 | 76,45 | 77,80 | 76,45 | 77,80 | 1,17% | - |
| 23.03.2026 | 73,30 | 76,90 | 73,30 | 76,90 | 3,85% | - |
| 20.03.2026 | 74,90 | 74,90 | 74,05 | 74,05 | -1,53% | - |
| 19.03.2026 | 77,20 | 77,20 | 75,20 | 75,20 | -2,84% | - |
| 18.03.2026 | 78,45 | 80,00 | 77,40 | 77,40 | -0,45% | 30,00 |
| 17.03.2026 | 75,70 | 77,75 | 75,70 | 77,75 | 2,17% | - |
| 16.03.2026 | 77,80 | 77,80 | 76,10 | 76,10 | -1,42% | - |
| 13.03.2026 | 81,45 | 81,45 | 77,20 | 77,20 | -5,28% | - |
| 12.03.2026 | 81,45 | 81,50 | 81,45 | 81,50 | -0,97% | - |
| 11.03.2026 | 82,20 | 82,30 | 82,20 | 82,30 | 0,37% | - |
| 10.03.2026 | 80,15 | 82,00 | 80,15 | 82,00 | 1,99% | 35,00 |
| 09.03.2026 | 80,50 | 80,50 | 78,20 | 80,40 | -2,84% | 50,00 |
| 06.03.2026 | 83,35 | 83,35 | 82,75 | 82,75 | -0,18% | - |
| 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% | - |