64,650€
-0,46%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 64,48 | 65,68 | 64,45 | 64,65 | -0,46% | - |
| 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 |
| 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 |