30,325€
0,41%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 30,35 | 31,25 | 30,35 | 30,35 | 0,50% | 54.541,00 |
| 28.01.2025 | 29,30 | 30,45 | 29,10 | 30,20 | 3,60% | 53.476,00 |
| 27.01.2025 | 29,20 | 29,60 | 28,65 | 29,15 | -1,19% | 47.182,00 |
| 24.01.2025 | 30,25 | 30,25 | 29,25 | 29,50 | -2,48% | 56.409,00 |
| 23.01.2025 | 29,70 | 30,35 | 29,40 | 30,25 | 1,51% | 54.039,00 |
| 22.01.2025 | 30,55 | 30,80 | 29,80 | 29,80 | -2,45% | 66.852,00 |
| 21.01.2025 | 30,50 | 30,60 | 30,05 | 30,55 | -0,16% | 96.888,00 |
| 20.01.2025 | 30,55 | 31,35 | 30,45 | 30,60 | 0,16% | 58.650,00 |
| 17.01.2025 | 30,60 | 31,15 | 30,55 | 30,55 | 0,00% | 66.145,00 |
| 16.01.2025 | 30,35 | 30,80 | 30,20 | 30,55 | 2,00% | 72.313,00 |
| 15.01.2025 | 29,75 | 30,15 | 29,75 | 29,95 | 1,70% | 49.293,00 |
| 14.01.2025 | 30,00 | 30,15 | 29,40 | 29,45 | -0,67% | 72.402,00 |
| 13.01.2025 | 30,30 | 30,30 | 29,55 | 29,65 | -2,15% | 54.883,00 |
| 10.01.2025 | 30,60 | 30,85 | 30,30 | 30,30 | -0,98% | 41.744,00 |
| 09.01.2025 | 31,15 | 31,15 | 30,45 | 30,60 | 0,00% | 42.545,00 |
| 08.01.2025 | 31,75 | 31,85 | 30,60 | 30,60 | -3,77% | 78.105,00 |
| 07.01.2025 | 31,90 | 32,50 | 31,55 | 31,80 | -0,47% | 86.030,00 |
| 06.01.2025 | 32,65 | 33,10 | 31,90 | 31,95 | -1,24% | 88.727,00 |
| 03.01.2025 | 32,40 | 32,40 | 31,90 | 32,35 | -0,15% | 43.140,00 |
| 02.01.2025 | 31,25 | 32,40 | 31,25 | 32,40 | 2,69% | 88.588,00 |
| 31.12.2024 | 30,35 | 31,55 | 30,35 | 31,55 | 3,61% | 53.257,00 |
| 30.12.2024 | 31,10 | 31,10 | 30,40 | 30,45 | -2,40% | 62.563,00 |
| 27.12.2024 | 31,05 | 31,75 | 31,00 | 31,20 | -0,16% | 54.759,00 |
| 24.12.2024 | 30,80 | 31,35 | 30,80 | 31,25 | 1,46% | 27.977,00 |
| 23.12.2024 | 31,50 | 31,50 | 30,60 | 30,80 | -2,07% | 48.571,00 |
| 20.12.2024 | 31,00 | 31,45 | 30,60 | 31,45 | 0,32% | 100.506,00 |
| 19.12.2024 | 31,30 | 31,90 | 31,30 | 31,35 | -2,18% | 111.604,00 |
| 18.12.2024 | 31,00 | 32,05 | 30,85 | 32,05 | 3,39% | 140.171,00 |
| 17.12.2024 | 30,70 | 31,25 | 30,60 | 31,00 | 0,98% | 63.455,00 |
| 16.12.2024 | 30,85 | 31,25 | 30,70 | 30,70 | -0,65% | 41.646,00 |
| 13.12.2024 | 30,90 | 31,35 | 30,25 | 30,90 | -0,32% | 105.382,00 |
| 12.12.2024 | 31,50 | 32,15 | 30,90 | 31,00 | -0,16% | 129.906,00 |
| 11.12.2024 | 30,25 | 31,20 | 29,80 | 31,05 | 2,31% | 123.521,00 |
| 10.12.2024 | 30,35 | 30,65 | 30,25 | 30,35 | 0,00% | 56.694,00 |
| 09.12.2024 | 31,00 | 31,20 | 30,20 | 30,35 | -2,57% | 94.728,00 |
| 06.12.2024 | 31,50 | 31,65 | 30,90 | 31,15 | -1,11% | 75.900,00 |
| 05.12.2024 | 31,35 | 31,60 | 31,00 | 31,50 | -0,63% | 113.084,00 |
| 04.12.2024 | 30,90 | 31,70 | 30,75 | 31,70 | 2,59% | 178.957,00 |
| 03.12.2024 | 29,70 | 30,90 | 29,70 | 30,90 | 4,22% | 194.395,00 |
| 02.12.2024 | 28,85 | 29,75 | 28,70 | 29,65 | 2,24% | 78.373,00 |
| 29.11.2024 | 28,00 | 29,00 | 28,00 | 29,00 | 2,84% | 154.931,00 |
| 28.11.2024 | 28,10 | 28,45 | 27,95 | 28,20 | 0,71% | 35.751,00 |
| 27.11.2024 | 27,55 | 28,45 | 27,45 | 28,00 | 1,82% | 53.563,00 |
| 26.11.2024 | 28,05 | 28,15 | 27,50 | 27,50 | -3,51% | 58.745,00 |
| 25.11.2024 | 28,10 | 28,65 | 27,85 | 28,50 | 1,97% | 129.798,00 |
| 22.11.2024 | 28,05 | 28,20 | 27,50 | 27,95 | 0,09% | 59.140,00 |
| 21.11.2024 | 28,20 | 28,20 | 27,53 | 27,93 | -0,45% | - |
| 20.11.2024 | 28,45 | 29,15 | 28,00 | 28,05 | 1,26% | 112.706,00 |
| 19.11.2024 | 27,40 | 27,70 | 26,80 | 27,70 | 1,09% | 139.399,00 |
| 18.11.2024 | 29,70 | 29,70 | 27,40 | 27,40 | -8,05% | 261.491,00 |
| 15.11.2024 | 27,55 | 30,00 | 27,20 | 29,80 | 7,97% | 484.136,00 |
| 14.11.2024 | 26,90 | 28,90 | 26,85 | 27,60 | 9,09% | 539.713,00 |
| 13.11.2024 | 25,85 | 26,10 | 25,20 | 25,30 | -2,13% | 50.353,00 |
| 12.11.2024 | 26,05 | 26,25 | 25,75 | 25,85 | -2,08% | 72.926,00 |
| 11.11.2024 | 26,30 | 27,30 | 26,30 | 26,40 | 0,76% | 78.777,00 |
| 08.11.2024 | 25,30 | 26,25 | 25,30 | 26,20 | 4,38% | 115.740,00 |
| 07.11.2024 | 24,70 | 25,35 | 24,70 | 25,10 | 2,03% | 40.562,00 |
| 06.11.2024 | 24,70 | 25,20 | 24,35 | 24,60 | -0,20% | 53.824,00 |
| 05.11.2024 | 24,90 | 25,10 | 24,60 | 24,65 | -0,80% | 43.577,00 |
| 04.11.2024 | 25,45 | 25,55 | 24,85 | 24,85 | -3,31% | 66.587,00 |
| 01.11.2024 | 25,20 | 26,35 | 25,20 | 25,70 | 3,84% | 220.964,00 |
| 31.10.2024 | 24,80 | 25,10 | 24,40 | 24,75 | -0,20% | 94.012,00 |
| 30.10.2024 | 25,00 | 25,25 | 24,60 | 24,80 | -1,59% | 120.772,00 |
| 29.10.2024 | 25,45 | 25,45 | 24,95 | 25,20 | -0,40% | 56.274,00 |
| 28.10.2024 | 25,60 | 25,60 | 24,95 | 25,30 | -0,39% | 42.170,00 |
| 25.10.2024 | 25,40 | 25,60 | 25,05 | 25,40 | 0,00% | 40.758,00 |
| 24.10.2024 | 25,35 | 25,70 | 25,35 | 25,40 | 0,40% | 31.630,00 |
| 23.10.2024 | 25,65 | 25,75 | 25,30 | 25,30 | -2,32% | 31.642,00 |
| 22.10.2024 | 25,70 | 25,90 | 25,30 | 25,90 | 1,37% | 59.196,00 |
| 21.10.2024 | 25,85 | 26,30 | 25,55 | 25,55 | -1,54% | 44.013,00 |
| 18.10.2024 | 26,00 | 26,35 | 25,80 | 25,95 | -0,76% | 94.468,00 |
| 17.10.2024 | 26,95 | 27,20 | 26,10 | 26,15 | -2,97% | 93.864,00 |
| 16.10.2024 | 26,95 | 27,45 | 26,05 | 26,95 | -0,19% | 74.412,00 |
| 15.10.2024 | 26,80 | 27,28 | 26,65 | 27,00 | 0,56% | - |
| 14.10.2024 | 27,50 | 27,60 | 26,55 | 26,85 | -2,89% | 70.168,00 |
| 11.10.2024 | 27,30 | 27,70 | 27,30 | 27,65 | 1,65% | 41.722,00 |
| 10.10.2024 | 27,50 | 27,75 | 27,05 | 27,20 | -1,09% | 65.338,00 |
| 09.10.2024 | 26,45 | 27,50 | 26,45 | 27,50 | 4,36% | 106.791,00 |
| 08.10.2024 | 26,40 | 26,60 | 26,10 | 26,35 | -0,94% | 41.648,00 |
| 07.10.2024 | 26,75 | 26,85 | 26,15 | 26,60 | 0,38% | 51.586,00 |
| 04.10.2024 | 25,90 | 26,90 | 25,90 | 26,50 | 2,51% | 87.473,00 |
| 03.10.2024 | 26,00 | 26,00 | 25,55 | 25,85 | -0,77% | 35.039,00 |
| 02.10.2024 | 26,00 | 26,20 | 25,85 | 26,05 | 0,39% | 46.760,00 |
| 01.10.2024 | 25,95 | 26,15 | 25,25 | 25,95 | 0,19% | 71.691,00 |
| 30.09.2024 | 26,00 | 26,35 | 25,85 | 25,90 | 0,78% | 106.074,00 |
| 27.09.2024 | 24,90 | 25,90 | 24,85 | 25,70 | 3,63% | 113.616,00 |
| 26.09.2024 | 24,95 | 25,05 | 24,75 | 24,80 | 0,40% | 36.554,00 |
| 25.09.2024 | 24,50 | 24,85 | 24,50 | 24,70 | 0,20% | 46.384,00 |
| 24.09.2024 | 24,80 | 24,90 | 24,55 | 24,65 | 0,00% | 90.705,00 |
| 23.09.2024 | 24,20 | 24,80 | 24,05 | 24,65 | 2,07% | 58.916,00 |
| 20.09.2024 | 24,65 | 25,05 | 24,05 | 24,15 | -2,03% | 71.276,00 |
| 19.09.2024 | 23,50 | 24,65 | 23,50 | 24,65 | 4,89% | 85.990,00 |
| 18.09.2024 | 23,75 | 23,95 | 23,40 | 23,50 | -1,05% | 42.851,00 |
| 17.09.2024 | 23,60 | 23,80 | 23,55 | 23,75 | 0,85% | 34.099,00 |
| 16.09.2024 | 23,70 | 23,80 | 23,40 | 23,55 | 1,29% | 57.978,00 |
| 13.09.2024 | 23,00 | 23,35 | 22,95 | 23,25 | 1,53% | 43.987,00 |
| 12.09.2024 | 23,05 | 23,20 | 22,55 | 22,90 | -0,22% | 110.983,00 |
| 11.09.2024 | 23,30 | 23,55 | 22,75 | 22,95 | -1,29% | 63.983,00 |
| 10.09.2024 | 23,05 | 23,30 | 23,05 | 23,25 | 0,22% | 39.171,00 |
| 09.09.2024 | 23,40 | 23,60 | 23,10 | 23,20 | -0,22% | 36.928,00 |