54,550€
-1,36%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 53,10 | 53,65 | 52,80 | 53,20 | -0,47% | 56.110,00 |
| 27.05.2025 | 52,80 | 53,60 | 52,60 | 53,45 | 0,94% | 49.545,00 |
| 26.05.2025 | 52,55 | 53,50 | 52,55 | 52,95 | 1,24% | 55.697,00 |
| 23.05.2025 | 52,40 | 53,05 | 51,00 | 52,30 | 0,00% | 90.322,00 |
| 22.05.2025 | 50,80 | 52,40 | 50,65 | 52,30 | 2,65% | 77.139,00 |
| 21.05.2025 | 52,00 | 52,55 | 50,75 | 50,95 | -1,92% | 81.707,00 |
| 20.05.2025 | 51,80 | 52,35 | 51,30 | 51,95 | 0,29% | 68.425,00 |
| 19.05.2025 | 50,65 | 51,85 | 50,30 | 51,80 | 1,67% | 76.284,00 |
| 16.05.2025 | 50,55 | 51,35 | 50,35 | 50,95 | 0,99% | 80.916,00 |
| 15.05.2025 | 50,00 | 50,50 | 49,66 | 50,45 | 0,80% | 62.907,00 |
| 14.05.2025 | 49,34 | 50,25 | 49,20 | 50,05 | 1,60% | 77.661,00 |
| 13.05.2025 | 48,52 | 49,28 | 48,38 | 49,26 | 1,32% | 92.297,00 |
| 12.05.2025 | 49,16 | 49,30 | 47,92 | 48,62 | -0,53% | 99.318,00 |
| 09.05.2025 | 49,10 | 49,30 | 48,44 | 48,88 | -0,73% | 115.550,00 |
| 08.05.2025 | 48,48 | 49,24 | 48,02 | 49,24 | 2,50% | 101.307,00 |
| 07.05.2025 | 47,54 | 48,12 | 46,86 | 48,04 | 1,14% | 72.124,00 |
| 06.05.2025 | 47,16 | 47,50 | 45,94 | 47,50 | 0,72% | 90.963,00 |
| 05.05.2025 | 46,36 | 47,34 | 45,78 | 47,16 | 1,73% | 93.433,00 |
| 02.05.2025 | 45,20 | 46,52 | 44,56 | 46,36 | 2,89% | 141.046,00 |
| 30.04.2025 | 45,08 | 45,16 | 43,76 | 45,06 | 0,22% | 137.584,00 |
| 29.04.2025 | 44,64 | 45,48 | 44,36 | 44,96 | 1,08% | 106.753,00 |
| 28.04.2025 | 44,00 | 44,86 | 43,68 | 44,48 | 1,65% | 119.502,00 |
| 25.04.2025 | 40,42 | 44,46 | 40,18 | 43,76 | 8,80% | 445.528,00 |
| 24.04.2025 | 40,10 | 40,40 | 39,44 | 40,22 | 0,55% | 63.958,00 |
| 23.04.2025 | 39,00 | 40,00 | 38,72 | 40,00 | 3,95% | 122.788,00 |
| 22.04.2025 | 37,96 | 38,76 | 36,76 | 38,48 | -3,51% | 125.281,00 |
| 17.04.2025 | 41,70 | 41,70 | 39,58 | 39,88 | -4,64% | 220.906,00 |
| 16.04.2025 | 40,16 | 41,82 | 40,06 | 41,82 | 2,85% | 193.786,00 |
| 15.04.2025 | 39,64 | 40,66 | 39,42 | 40,66 | 2,88% | 118.990,00 |
| 14.04.2025 | 38,08 | 39,52 | 37,68 | 39,52 | 6,07% | 105.719,00 |
| 11.04.2025 | 37,60 | 37,74 | 36,28 | 37,26 | 0,98% | 76.968,00 |
| 10.04.2025 | 41,32 | 41,32 | 36,60 | 36,90 | 1,82% | 224.949,00 |
| 09.04.2025 | 35,50 | 36,92 | 35,00 | 36,24 | -1,52% | 113.836,00 |
| 08.04.2025 | 36,00 | 37,20 | 35,54 | 36,80 | 5,20% | 157.357,00 |
| 07.04.2025 | 31,46 | 36,40 | 29,72 | 34,98 | 1,39% | 293.585,00 |
| 04.04.2025 | 37,00 | 37,30 | 33,35 | 34,50 | -8,61% | 332.072,00 |
| 03.04.2025 | 37,25 | 39,50 | 37,05 | 37,75 | -1,18% | 114.149,00 |
| 02.04.2025 | 38,75 | 38,85 | 37,60 | 38,20 | -1,67% | 65.454,00 |
| 01.04.2025 | 39,00 | 39,35 | 38,40 | 38,85 | -0,13% | 53.384,00 |
| 31.03.2025 | 38,50 | 39,15 | 37,85 | 38,90 | -3,71% | 155.980,00 |
| 28.03.2025 | 41,30 | 41,45 | 40,15 | 40,40 | -2,42% | 76.560,00 |
| 27.03.2025 | 41,40 | 41,85 | 40,95 | 41,40 | -0,12% | 70.567,00 |
| 26.03.2025 | 41,70 | 41,75 | 40,95 | 41,45 | 1,72% | 76.219,00 |
| 25.03.2025 | 40,00 | 40,80 | 39,35 | 40,75 | 2,00% | 80.317,00 |
| 24.03.2025 | 39,45 | 40,30 | 39,40 | 39,95 | 1,65% | 78.717,00 |
| 21.03.2025 | 39,50 | 39,50 | 38,65 | 39,30 | -0,88% | 91.003,00 |
| 20.03.2025 | 40,25 | 40,35 | 38,95 | 39,65 | -1,25% | 58.379,00 |
| 19.03.2025 | 39,30 | 40,15 | 39,05 | 40,15 | 1,90% | 68.104,00 |
| 18.03.2025 | 39,45 | 39,55 | 39,05 | 39,40 | 0,38% | 55.825,00 |
| 17.03.2025 | 39,40 | 39,95 | 38,80 | 39,25 | -0,13% | 51.133,00 |
| 14.03.2025 | 38,75 | 39,45 | 38,55 | 39,30 | 1,42% | 64.360,00 |
| 13.03.2025 | 37,70 | 39,15 | 37,50 | 38,75 | -0,64% | 67.599,00 |
| 12.03.2025 | 37,20 | 39,05 | 37,15 | 39,00 | 7,14% | 138.025,00 |
| 11.03.2025 | 36,30 | 36,90 | 35,60 | 36,40 | 0,83% | 106.123,00 |
| 10.03.2025 | 38,15 | 38,50 | 36,10 | 36,10 | -4,75% | 117.803,00 |
| 07.03.2025 | 38,15 | 38,85 | 37,20 | 37,90 | -2,19% | 102.937,00 |
| 06.03.2025 | 40,50 | 40,65 | 38,70 | 38,75 | -3,25% | 154.095,00 |
| 05.03.2025 | 40,45 | 41,40 | 39,90 | 40,05 | 0,12% | 115.656,00 |
| 04.03.2025 | 40,00 | 40,90 | 39,60 | 40,00 | -1,36% | 116.812,00 |
| 03.03.2025 | 40,00 | 41,15 | 40,00 | 40,55 | 0,37% | 173.876,00 |
| 28.02.2025 | 39,50 | 40,40 | 38,90 | 40,40 | 1,76% | 161.887,00 |
| 27.02.2025 | 38,90 | 40,35 | 38,90 | 39,70 | 1,93% | 177.930,00 |
| 26.02.2025 | 37,70 | 39,15 | 37,05 | 38,95 | 3,87% | 132.735,00 |
| 25.02.2025 | 36,35 | 37,85 | 36,35 | 37,50 | 1,90% | 98.456,00 |
| 24.02.2025 | 37,70 | 37,95 | 35,70 | 36,80 | -3,16% | 191.164,00 |
| 21.02.2025 | 36,60 | 38,00 | 35,00 | 38,00 | 13,94% | 586.967,00 |
| 20.02.2025 | 33,95 | 34,65 | 33,35 | 33,35 | -1,62% | 146.538,00 |
| 19.02.2025 | 34,75 | 34,90 | 33,70 | 33,90 | -2,31% | 103.842,00 |
| 18.02.2025 | 34,80 | 34,90 | 34,25 | 34,70 | -0,29% | 57.113,00 |
| 17.02.2025 | 33,70 | 34,85 | 33,45 | 34,80 | 4,04% | 194.266,00 |
| 14.02.2025 | 32,10 | 33,55 | 31,45 | 33,45 | 4,21% | 141.450,00 |
| 13.02.2025 | 32,05 | 32,75 | 32,00 | 32,10 | 1,74% | 108.191,00 |
| 12.02.2025 | 31,90 | 32,85 | 31,30 | 31,55 | -1,10% | 86.483,00 |
| 11.02.2025 | 31,95 | 31,95 | 31,55 | 31,90 | -0,31% | 28.884,00 |
| 10.02.2025 | 31,50 | 32,60 | 31,50 | 32,00 | 1,11% | 37.164,00 |
| 07.02.2025 | 32,15 | 32,30 | 31,65 | 31,65 | -0,78% | 46.407,00 |
| 06.02.2025 | 31,50 | 32,10 | 31,25 | 31,90 | 2,08% | 48.268,00 |
| 05.02.2025 | 30,85 | 31,35 | 30,30 | 31,25 | 1,30% | 62.591,00 |
| 04.02.2025 | 31,35 | 31,45 | 30,85 | 30,85 | -2,06% | 41.019,00 |
| 03.02.2025 | 31,85 | 31,85 | 30,65 | 31,50 | -2,33% | 67.302,00 |
| 31.01.2025 | 31,55 | 32,45 | 31,55 | 32,25 | 2,22% | 94.002,00 |
| 30.01.2025 | 30,55 | 31,55 | 30,55 | 31,55 | 3,95% | 75.555,00 |
| 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 |