105,350€
3,90%
Echtzeit-Aktienkurs HEIJMANS NV CVA EO-,30
Bid:
Ask:
Aktienkurse zur HEIJMANS NV CVA EO-,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 103,30 | 106,40 | 102,70 | 106,40 | 4,93% | 153.469,00 |
| 28.05.2026 | 105,90 | 106,70 | 100,10 | 101,40 | -5,23% | 83.848,00 |
| 27.05.2026 | 108,00 | 108,00 | 105,10 | 107,00 | 0,66% | 73.347,00 |
| 26.05.2026 | 101,60 | 109,70 | 101,50 | 106,30 | 5,25% | 90.961,00 |
| 25.05.2026 | 98,00 | 101,00 | 97,95 | 101,00 | 4,66% | 59.428,00 |
| 22.05.2026 | 94,10 | 97,20 | 93,20 | 96,50 | 3,60% | 84.173,00 |
| 21.05.2026 | 93,35 | 97,25 | 91,80 | 93,15 | 7,32% | 172.620,00 |
| 20.05.2026 | 84,50 | 88,00 | 84,50 | 86,80 | 2,24% | 52.551,00 |
| 19.05.2026 | 85,00 | 86,70 | 84,25 | 84,90 | -0,70% | 43.644,00 |
| 18.05.2026 | 85,00 | 87,10 | 84,50 | 85,50 | -1,16% | 41.713,00 |
| 15.05.2026 | 88,00 | 88,10 | 84,80 | 86,50 | -2,81% | 53.469,00 |
| 14.05.2026 | 91,00 | 91,00 | 88,70 | 89,00 | -1,00% | 41.463,00 |
| 13.05.2026 | 90,40 | 90,90 | 89,20 | 89,90 | 0,62% | 36.429,00 |
| 12.05.2026 | 90,90 | 91,50 | 89,05 | 89,35 | -2,46% | 48.030,00 |
| 11.05.2026 | 90,65 | 91,90 | 89,80 | 91,60 | 0,71% | 40.966,00 |
| 08.05.2026 | 88,80 | 94,00 | 88,00 | 90,95 | 0,94% | 113.679,00 |
| 07.05.2026 | 90,50 | 92,25 | 90,10 | 90,10 | -0,28% | 101.304,00 |
| 06.05.2026 | 87,75 | 90,90 | 87,35 | 90,35 | 4,63% | 86.948,00 |
| 05.05.2026 | 84,30 | 86,60 | 84,30 | 86,35 | 2,74% | 41.228,00 |
| 04.05.2026 | 85,50 | 86,20 | 83,70 | 84,05 | -2,32% | 72.822,00 |
| 30.04.2026 | 82,50 | 86,35 | 82,05 | 86,05 | 2,81% | 69.669,00 |
| 29.04.2026 | 84,25 | 85,55 | 83,70 | 83,70 | -0,53% | 43.768,00 |
| 28.04.2026 | 86,55 | 86,55 | 83,65 | 84,15 | -2,77% | 51.706,00 |
| 27.04.2026 | 87,30 | 88,15 | 85,85 | 86,55 | -0,23% | 67.762,00 |
| 24.04.2026 | 88,85 | 88,85 | 86,70 | 86,75 | -2,96% | 53.468,00 |
| 23.04.2026 | 87,45 | 89,75 | 86,85 | 89,40 | 1,76% | 50.567,00 |
| 22.04.2026 | 89,70 | 89,75 | 87,30 | 87,85 | -1,24% | 30.723,00 |
| 21.04.2026 | 89,00 | 89,70 | 88,35 | 88,95 | 0,34% | 48.202,00 |
| 20.04.2026 | 87,60 | 88,80 | 87,20 | 88,65 | -1,01% | 50.845,00 |
| 17.04.2026 | 86,40 | 89,90 | 86,40 | 89,55 | 2,99% | 64.976,00 |
| 16.04.2026 | 87,75 | 89,10 | 86,15 | 86,95 | -0,57% | 61.089,00 |
| 15.04.2026 | 88,35 | 88,50 | 87,20 | 87,45 | -1,02% | 32.858,00 |
| 14.04.2026 | 87,00 | 88,35 | 86,15 | 88,35 | 2,38% | 59.925,00 |
| 13.04.2026 | 86,00 | 86,65 | 85,15 | 86,30 | -1,48% | 53.723,00 |
| 10.04.2026 | 85,50 | 88,65 | 84,60 | 87,60 | 3,00% | 80.555,00 |
| 09.04.2026 | 83,10 | 85,05 | 82,50 | 85,05 | 1,80% | 70.390,00 |
| 08.04.2026 | 81,80 | 84,00 | 81,10 | 83,55 | 7,46% | 134.450,00 |
| 07.04.2026 | 77,60 | 79,90 | 77,00 | 77,75 | 0,06% | 84.965,00 |
| 02.04.2026 | 78,25 | 78,35 | 75,15 | 77,70 | -3,48% | 79.132,00 |
| 01.04.2026 | 79,25 | 81,05 | 77,75 | 80,50 | 5,09% | 84.826,00 |
| 31.03.2026 | 74,25 | 76,80 | 73,15 | 76,60 | 3,10% | 103.967,00 |
| 30.03.2026 | 73,50 | 74,80 | 71,55 | 74,30 | 0,07% | 83.002,00 |
| 27.03.2026 | 77,00 | 77,00 | 72,90 | 74,25 | -3,13% | 67.284,00 |
| 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 |