76,750€
0,13%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 77,10 | 77,60 | 76,40 | 76,65 | -1,41% | 58.110,00 |
| 25.03.2026 | 78,60 | 79,15 | 76,88 | 77,75 | 0,45% | 118.869,00 |
| 24.03.2026 | 76,55 | 77,40 | 75,35 | 77,40 | 1,11% | 74.520,00 |
| 23.03.2026 | 72,30 | 78,18 | 71,10 | 76,55 | 2,61% | 136.265,00 |
| 20.03.2026 | 76,10 | 76,75 | 73,85 | 74,60 | -0,33% | 98.955,00 |
| 19.03.2026 | 77,20 | 77,20 | 74,10 | 74,85 | -4,89% | 78.043,00 |
| 18.03.2026 | 79,00 | 79,85 | 78,00 | 78,70 | 0,90% | 45.423,00 |
| 17.03.2026 | 75,70 | 79,05 | 75,70 | 78,00 | 2,50% | 75.241,00 |
| 16.03.2026 | 77,75 | 78,50 | 75,75 | 76,10 | -2,06% | 63.104,00 |
| 13.03.2026 | 81,05 | 81,05 | 77,50 | 77,70 | -5,30% | 90.992,00 |
| 12.03.2026 | 81,50 | 82,95 | 80,50 | 82,05 | -0,49% | 85.213,00 |
| 11.03.2026 | 82,25 | 83,40 | 81,30 | 82,45 | -0,90% | 80.144,00 |
| 10.03.2026 | 81,85 | 83,20 | 79,90 | 83,20 | 4,65% | 91.737,00 |
| 09.03.2026 | 80,20 | 80,20 | 77,90 | 79,50 | -3,99% | 87.978,00 |
| 06.03.2026 | 83,65 | 84,60 | 81,55 | 82,80 | -0,42% | 55.409,00 |
| 05.03.2026 | 86,10 | 86,20 | 82,60 | 83,15 | -3,37% | 109.130,00 |
| 04.03.2026 | 83,10 | 86,05 | 82,25 | 86,05 | 3,18% | 84.963,00 |
| 03.03.2026 | 86,00 | 86,35 | 82,15 | 83,40 | -4,96% | 143.784,00 |
| 02.03.2026 | 86,80 | 88,20 | 85,70 | 87,75 | -1,68% | 82.217,00 |
| 27.02.2026 | 90,50 | 92,15 | 88,10 | 89,25 | -1,05% | 128.622,00 |
| 26.02.2026 | 89,60 | 90,50 | 88,85 | 90,20 | 0,39% | 67.850,00 |
| 25.02.2026 | 90,00 | 91,25 | 89,20 | 89,85 | 0,06% | 102.492,00 |
| 24.02.2026 | 89,80 | 90,80 | 88,70 | 89,80 | 0,28% | 82.614,00 |
| 23.02.2026 | 90,90 | 91,40 | 89,40 | 89,55 | -1,97% | 120.707,00 |
| 20.02.2026 | 91,25 | 92,40 | 90,70 | 91,35 | 0,00% | 68.332,00 |
| 19.02.2026 | 90,50 | 92,55 | 88,55 | 91,35 | 0,83% | 189.806,00 |
| 18.02.2026 | 89,20 | 90,60 | 86,55 | 90,60 | 2,32% | 164.624,00 |
| 17.02.2026 | 89,50 | 89,70 | 86,55 | 88,55 | 0,91% | 169.313,00 |
| 16.02.2026 | 78,85 | 88,30 | 78,20 | 87,75 | 10,59% | 228.576,00 |
| 13.02.2026 | 71,90 | 80,25 | 70,50 | 79,35 | 15,33% | 391.196,00 |
| 12.02.2026 | 71,55 | 72,20 | 68,50 | 68,80 | -2,55% | 96.610,00 |
| 11.02.2026 | 71,05 | 72,25 | 70,60 | 70,60 | -0,28% | 52.984,00 |
| 10.02.2026 | 72,30 | 72,30 | 70,65 | 70,80 | -1,94% | 63.318,00 |
| 09.02.2026 | 71,00 | 72,60 | 70,55 | 72,20 | 3,00% | 66.308,00 |
| 06.02.2026 | 70,35 | 71,00 | 69,90 | 70,10 | -0,14% | 37.286,00 |
| 05.02.2026 | 70,20 | 70,70 | 69,15 | 70,20 | -0,21% | 77.105,00 |
| 04.02.2026 | 72,40 | 72,40 | 70,20 | 70,35 | -2,90% | 79.483,00 |
| 03.02.2026 | 72,60 | 73,40 | 71,20 | 72,45 | 0,42% | 58.605,00 |
| 02.02.2026 | 69,00 | 72,15 | 68,75 | 72,15 | 5,02% | 82.888,00 |
| 30.01.2026 | 68,80 | 69,65 | 67,95 | 68,70 | 0,22% | 72.615,00 |
| 29.01.2026 | 68,10 | 71,00 | 68,00 | 68,55 | -2,56% | 116.518,00 |
| 28.01.2026 | 71,50 | 71,80 | 70,20 | 70,35 | -0,99% | 50.047,00 |
| 27.01.2026 | 70,40 | 71,80 | 69,95 | 71,05 | 1,57% | 73.853,00 |
| 26.01.2026 | 70,25 | 70,50 | 69,50 | 69,95 | -0,50% | 47.706,00 |
| 23.01.2026 | 71,20 | 71,20 | 69,75 | 70,30 | -1,19% | 40.948,00 |
| 22.01.2026 | 69,05 | 71,15 | 69,05 | 71,15 | 4,63% | 82.946,00 |
| 21.01.2026 | 68,20 | 68,45 | 66,80 | 68,00 | -0,22% | 54.295,00 |
| 20.01.2026 | 68,00 | 68,60 | 66,75 | 68,15 | 0,07% | 42.952,00 |
| 19.01.2026 | 69,65 | 69,90 | 66,90 | 68,10 | -4,02% | 108.122,00 |
| 16.01.2026 | 70,00 | 71,10 | 69,95 | 70,95 | 1,50% | 62.538,00 |
| 15.01.2026 | 67,70 | 70,05 | 67,45 | 69,90 | 3,25% | 86.312,00 |
| 14.01.2026 | 68,35 | 68,85 | 67,15 | 67,70 | -1,24% | 81.416,00 |
| 13.01.2026 | 70,60 | 70,70 | 68,00 | 68,55 | -2,90% | 99.555,00 |
| 12.01.2026 | 70,65 | 71,15 | 69,95 | 70,60 | -0,07% | 88.816,00 |
| 09.01.2026 | 70,70 | 70,75 | 69,70 | 70,65 | 0,21% | 52.996,00 |
| 08.01.2026 | 70,00 | 71,00 | 69,90 | 70,50 | 0,21% | 49.639,00 |
| 07.01.2026 | 70,60 | 71,15 | 70,00 | 70,35 | 0,07% | 63.138,00 |
| 06.01.2026 | 70,95 | 71,50 | 69,70 | 70,30 | -0,50% | 86.236,00 |
| 05.01.2026 | 70,00 | 70,65 | 69,10 | 70,65 | 2,02% | 82.193,00 |
| 02.01.2026 | 68,50 | 70,50 | 67,70 | 69,25 | 2,44% | 100.485,00 |
| 31.12.2025 | 68,05 | 68,40 | 67,35 | 67,60 | -1,10% | 35.359,00 |
| 30.12.2025 | 66,40 | 68,35 | 66,40 | 68,35 | 2,40% | 81.420,00 |
| 29.12.2025 | 67,00 | 67,00 | 66,10 | 66,75 | 0,30% | 49.829,00 |
| 24.12.2025 | 67,35 | 67,40 | 66,55 | 66,55 | -0,82% | 13.377,00 |
| 23.12.2025 | 66,40 | 67,15 | 66,15 | 67,10 | 0,52% | 39.373,00 |
| 22.12.2025 | 66,20 | 66,75 | 65,40 | 66,75 | 1,06% | 84.319,00 |
| 19.12.2025 | 65,90 | 66,70 | 65,20 | 66,05 | 0,46% | 186.844,00 |
| 18.12.2025 | 63,50 | 65,75 | 63,50 | 65,75 | 3,95% | 86.483,00 |
| 17.12.2025 | 64,85 | 65,30 | 63,10 | 63,25 | -1,86% | 82.569,00 |
| 16.12.2025 | 62,10 | 64,85 | 61,25 | 64,45 | 2,55% | 109.193,00 |
| 15.12.2025 | 62,80 | 62,85 | 62,00 | 62,85 | 0,32% | 58.212,00 |
| 12.12.2025 | 63,50 | 64,50 | 62,60 | 62,65 | -0,32% | 129.319,00 |
| 11.12.2025 | 63,00 | 63,00 | 61,95 | 62,85 | 0,00% | 46.756,00 |
| 10.12.2025 | 63,25 | 63,85 | 62,65 | 62,85 | -0,95% | 55.304,00 |
| 09.12.2025 | 62,90 | 63,70 | 62,25 | 63,45 | 0,48% | 39.053,00 |
| 08.12.2025 | 63,20 | 63,40 | 61,50 | 63,15 | -0,16% | 81.139,00 |
| 05.12.2025 | 63,90 | 65,85 | 62,70 | 63,25 | -0,55% | 168.968,00 |
| 04.12.2025 | 63,50 | 63,85 | 62,20 | 63,60 | 1,27% | 82.914,00 |
| 03.12.2025 | 61,75 | 62,80 | 61,25 | 62,80 | 2,78% | 158.818,00 |
| 02.12.2025 | 59,65 | 61,90 | 59,65 | 61,10 | 2,60% | 108.145,00 |
| 01.12.2025 | 59,90 | 60,00 | 58,50 | 59,55 | -0,92% | 67.869,00 |
| 28.11.2025 | 58,90 | 60,10 | 58,40 | 60,10 | 2,12% | 68.971,00 |
| 27.11.2025 | 59,25 | 60,00 | 58,75 | 58,85 | -0,76% | 70.510,00 |
| 26.11.2025 | 59,50 | 59,75 | 58,60 | 59,30 | 0,25% | 35.324,00 |
| 25.11.2025 | 58,90 | 60,30 | 58,30 | 59,15 | 0,85% | 76.963,00 |
| 24.11.2025 | 55,65 | 58,95 | 55,60 | 58,65 | 6,44% | 149.739,00 |
| 21.11.2025 | 56,40 | 56,40 | 54,90 | 55,10 | -3,50% | 81.283,00 |
| 20.11.2025 | 57,65 | 58,20 | 56,80 | 57,10 | 0,00% | 54.998,00 |
| 19.11.2025 | 56,00 | 57,65 | 55,25 | 57,10 | 2,51% | 60.535,00 |
| 18.11.2025 | 55,50 | 56,15 | 54,70 | 55,70 | -1,15% | 59.212,00 |
| 17.11.2025 | 57,85 | 58,30 | 55,55 | 56,35 | -2,51% | 46.910,00 |
| 14.11.2025 | 57,60 | 57,80 | 56,50 | 57,80 | -0,94% | 57.425,00 |
| 13.11.2025 | 56,65 | 59,10 | 56,65 | 58,35 | 3,18% | 92.808,00 |
| 12.11.2025 | 55,95 | 57,00 | 55,80 | 56,55 | 1,43% | 107.847,00 |
| 11.11.2025 | 55,70 | 56,40 | 55,30 | 55,75 | 0,63% | 89.946,00 |
| 10.11.2025 | 55,20 | 55,90 | 55,15 | 55,40 | 2,03% | 74.148,00 |
| 07.11.2025 | 55,30 | 55,60 | 53,65 | 54,30 | -2,16% | 88.266,00 |
| 06.11.2025 | 56,35 | 56,35 | 54,45 | 55,50 | -2,12% | 142.190,00 |
| 05.11.2025 | 58,30 | 58,60 | 56,65 | 56,70 | -3,08% | 99.735,00 |
| 04.11.2025 | 58,95 | 59,50 | 58,30 | 58,50 | -1,93% | 59.439,00 |