61,575€
1,27%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,18 | 61,50 | 60,73 | 61,40 | 0,99% | - |
| 14.10.2025 | 60,30 | 60,85 | 59,15 | 60,80 | -0,08% | 52.960,00 |
| 13.10.2025 | 59,90 | 61,70 | 59,80 | 60,85 | 2,70% | 89.248,00 |
| 10.10.2025 | 59,85 | 59,90 | 58,90 | 59,25 | -0,92% | 31.558,00 |
| 09.10.2025 | 60,40 | 60,40 | 59,20 | 59,80 | -0,83% | 44.145,00 |
| 08.10.2025 | 61,10 | 61,55 | 59,55 | 60,30 | -1,15% | 39.616,00 |
| 07.10.2025 | 58,85 | 61,80 | 58,80 | 61,00 | 3,48% | 102.442,00 |
| 06.10.2025 | 58,00 | 59,40 | 57,15 | 58,95 | 1,11% | 51.771,00 |
| 03.10.2025 | 58,85 | 59,50 | 57,70 | 58,30 | -0,34% | 63.776,00 |
| 02.10.2025 | 58,95 | 59,45 | 58,10 | 58,50 | -0,34% | 42.172,00 |
| 01.10.2025 | 59,20 | 59,30 | 57,65 | 58,70 | -0,84% | 39.052,00 |
| 30.09.2025 | 57,75 | 59,20 | 57,55 | 59,20 | 2,16% | 49.579,00 |
| 29.09.2025 | 58,60 | 58,85 | 57,85 | 57,95 | -0,17% | 40.671,00 |
| 26.09.2025 | 57,90 | 58,50 | 57,20 | 58,05 | 0,52% | 52.337,00 |
| 25.09.2025 | 58,40 | 58,40 | 56,30 | 57,75 | -1,79% | 89.758,00 |
| 24.09.2025 | 58,95 | 59,85 | 58,55 | 58,80 | -0,25% | 51.533,00 |
| 23.09.2025 | 59,45 | 59,55 | 58,60 | 58,95 | -0,59% | 57.651,00 |
| 22.09.2025 | 61,55 | 61,55 | 58,65 | 59,30 | -4,12% | 141.902,00 |
| 19.09.2025 | 62,20 | 63,10 | 61,60 | 61,85 | 0,49% | 894.345,00 |
| 18.09.2025 | 60,40 | 61,55 | 60,30 | 61,55 | 2,41% | 58.937,00 |
| 17.09.2025 | 58,50 | 60,65 | 58,50 | 60,10 | 2,65% | 96.315,00 |
| 16.09.2025 | 60,85 | 61,20 | 58,40 | 58,55 | -3,06% | 66.114,00 |
| 15.09.2025 | 60,00 | 60,60 | 58,00 | 60,40 | 1,85% | 128.681,00 |
| 12.09.2025 | 59,65 | 60,25 | 59,25 | 59,30 | 0,25% | 51.221,00 |
| 11.09.2025 | 57,80 | 60,10 | 57,70 | 59,15 | 2,07% | 65.249,00 |
| 10.09.2025 | 58,60 | 58,60 | 57,75 | 57,95 | 0,35% | 37.555,00 |
| 09.09.2025 | 57,50 | 58,60 | 57,15 | 57,75 | 0,52% | 43.703,00 |
| 08.09.2025 | 56,45 | 58,75 | 56,45 | 57,45 | 2,86% | 68.323,00 |
| 05.09.2025 | 54,30 | 55,85 | 54,30 | 55,85 | 1,73% | 78.881,00 |
| 04.09.2025 | 54,45 | 55,20 | 53,65 | 54,90 | 0,64% | 65.407,00 |
| 03.09.2025 | 55,40 | 55,80 | 53,85 | 54,55 | -1,18% | 69.121,00 |
| 02.09.2025 | 56,50 | 57,00 | 54,75 | 55,20 | -4,42% | 126.301,00 |
| 01.09.2025 | 58,70 | 59,45 | 57,30 | 57,75 | -1,70% | 64.074,00 |
| 29.08.2025 | 59,40 | 60,25 | 58,50 | 58,75 | -1,09% | 46.839,00 |
| 28.08.2025 | 60,10 | 60,30 | 59,10 | 59,40 | -1,00% | 49.822,00 |
| 27.08.2025 | 61,00 | 61,15 | 59,20 | 60,00 | 0,17% | 91.120,00 |
| 26.08.2025 | 62,25 | 62,90 | 58,70 | 59,90 | -5,22% | 183.633,00 |
| 25.08.2025 | 64,35 | 65,60 | 63,20 | 63,20 | -2,69% | 79.767,00 |
| 22.08.2025 | 63,70 | 65,25 | 63,45 | 64,95 | 2,28% | 101.596,00 |
| 21.08.2025 | 62,15 | 63,95 | 62,00 | 63,50 | 2,67% | 70.992,00 |
| 20.08.2025 | 62,00 | 62,75 | 61,80 | 61,85 | -1,28% | 42.932,00 |
| 19.08.2025 | 63,15 | 63,85 | 62,65 | 62,65 | -0,63% | 49.818,00 |
| 18.08.2025 | 61,75 | 63,50 | 61,55 | 63,05 | 2,19% | 66.363,00 |
| 15.08.2025 | 63,25 | 63,25 | 60,80 | 61,70 | -1,28% | 52.518,00 |
| 14.08.2025 | 62,10 | 62,50 | 61,05 | 62,50 | 0,64% | 48.232,00 |
| 13.08.2025 | 62,00 | 63,35 | 61,90 | 62,10 | 0,40% | 72.224,00 |
| 12.08.2025 | 61,40 | 61,95 | 61,00 | 61,85 | 0,57% | 44.297,00 |
| 11.08.2025 | 62,05 | 62,15 | 60,55 | 61,50 | -0,49% | 53.192,00 |
| 08.08.2025 | 61,45 | 61,95 | 60,10 | 61,80 | 0,41% | 77.808,00 |
| 07.08.2025 | 59,50 | 61,55 | 59,30 | 61,55 | 3,88% | 100.362,00 |
| 06.08.2025 | 60,00 | 60,95 | 58,40 | 59,25 | -0,59% | 104.033,00 |
| 05.08.2025 | 56,70 | 59,80 | 56,30 | 59,60 | 5,96% | 170.865,00 |
| 04.08.2025 | 56,35 | 56,80 | 54,95 | 56,25 | 0,90% | 70.350,00 |
| 01.08.2025 | 55,50 | 56,70 | 55,10 | 55,75 | -0,45% | 68.698,00 |
| 31.07.2025 | 55,05 | 56,75 | 55,05 | 56,00 | 2,00% | 97.460,00 |
| 30.07.2025 | 56,30 | 57,30 | 54,30 | 54,90 | -2,14% | 105.614,00 |
| 29.07.2025 | 53,60 | 56,55 | 53,45 | 56,10 | 8,62% | 266.227,00 |
| 28.07.2025 | 52,00 | 53,45 | 50,85 | 51,65 | 1,77% | 170.167,00 |
| 25.07.2025 | 59,00 | 59,00 | 50,30 | 50,75 | -10,57% | 660.660,00 |
| 24.07.2025 | 57,15 | 59,10 | 55,85 | 56,75 | 0,18% | 158.344,00 |
| 23.07.2025 | 55,50 | 56,65 | 55,45 | 56,65 | 2,16% | 38.178,00 |
| 22.07.2025 | 56,10 | 56,35 | 55,00 | 55,45 | -1,51% | 46.163,00 |
| 21.07.2025 | 56,80 | 56,80 | 55,40 | 56,30 | 0,36% | 45.158,00 |
| 18.07.2025 | 55,85 | 56,25 | 55,15 | 56,10 | 0,72% | 45.843,00 |
| 17.07.2025 | 55,90 | 56,85 | 54,30 | 55,70 | 0,18% | 63.250,00 |
| 16.07.2025 | 55,90 | 56,70 | 55,15 | 55,60 | -0,89% | 43.268,00 |
| 15.07.2025 | 56,70 | 57,00 | 55,85 | 56,10 | -0,97% | 35.425,00 |
| 14.07.2025 | 56,20 | 57,00 | 55,20 | 56,65 | -0,09% | 38.470,00 |
| 11.07.2025 | 56,00 | 57,35 | 55,95 | 56,70 | 1,16% | 71.555,00 |
| 10.07.2025 | 55,65 | 56,40 | 55,10 | 56,05 | 0,99% | 60.930,00 |
| 09.07.2025 | 54,65 | 55,50 | 54,15 | 55,50 | 2,40% | 59.661,00 |
| 08.07.2025 | 53,10 | 54,70 | 53,10 | 54,20 | 2,07% | 65.057,00 |
| 07.07.2025 | 51,65 | 54,00 | 51,65 | 53,10 | 2,21% | 53.009,00 |
| 04.07.2025 | 52,00 | 52,55 | 51,70 | 51,95 | -0,76% | 26.977,00 |
| 03.07.2025 | 52,60 | 52,70 | 52,05 | 52,35 | 0,38% | 25.802,00 |
| 02.07.2025 | 53,00 | 53,25 | 51,75 | 52,15 | -1,32% | 48.322,00 |
| 01.07.2025 | 55,00 | 55,00 | 52,55 | 52,85 | -3,82% | 65.844,00 |
| 30.06.2025 | 54,70 | 55,15 | 54,10 | 54,95 | 1,29% | 58.246,00 |
| 27.06.2025 | 53,45 | 54,95 | 52,95 | 54,25 | 2,36% | 65.878,00 |
| 26.06.2025 | 50,60 | 53,00 | 50,35 | 53,00 | 4,85% | 78.518,00 |
| 25.06.2025 | 51,50 | 52,20 | 50,55 | 50,55 | -2,13% | 101.425,00 |
| 24.06.2025 | 52,90 | 53,05 | 51,40 | 51,65 | -1,05% | 64.296,00 |
| 23.06.2025 | 52,40 | 53,15 | 51,90 | 52,20 | -0,76% | 67.229,00 |
| 20.06.2025 | 52,65 | 53,75 | 52,35 | 52,60 | 0,00% | 73.201,00 |
| 19.06.2025 | 54,85 | 55,15 | 52,35 | 52,60 | -4,01% | 66.971,00 |
| 18.06.2025 | 55,15 | 55,60 | 54,25 | 54,80 | -0,99% | 46.076,00 |
| 17.06.2025 | 55,65 | 55,90 | 55,05 | 55,35 | -0,81% | 40.030,00 |
| 16.06.2025 | 55,80 | 56,80 | 55,70 | 55,80 | 0,27% | 47.895,00 |
| 13.06.2025 | 56,05 | 56,10 | 55,15 | 55,65 | -1,42% | 58.573,00 |
| 12.06.2025 | 56,75 | 57,10 | 55,95 | 56,45 | -0,35% | 53.458,00 |
| 11.06.2025 | 55,20 | 56,85 | 54,55 | 56,65 | 2,07% | 76.504,00 |
| 10.06.2025 | 55,30 | 56,25 | 54,75 | 55,50 | 0,18% | 70.112,00 |
| 09.06.2025 | 54,55 | 55,95 | 54,35 | 55,40 | 0,82% | 60.770,00 |
| 06.06.2025 | 55,10 | 55,95 | 54,65 | 54,95 | -0,63% | 64.520,00 |
| 05.06.2025 | 55,55 | 57,15 | 54,10 | 55,30 | -1,25% | 210.157,00 |
| 04.06.2025 | 55,50 | 58,55 | 51,85 | 56,00 | -3,28% | 369.981,00 |
| 03.06.2025 | 58,00 | 58,60 | 57,30 | 57,90 | -0,17% | 66.297,00 |
| 02.06.2025 | 55,75 | 58,40 | 55,40 | 58,00 | 3,57% | 113.425,00 |
| 30.05.2025 | 54,00 | 56,05 | 53,95 | 56,00 | 3,99% | 144.242,00 |
| 29.05.2025 | 53,75 | 54,30 | 53,00 | 53,85 | 1,22% | 71.054,00 |