104,550€
3,51%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 103,30 | 106,25 | 103,30 | 104,65 | 3,61% | - |
| 08.07.2026 | 106,90 | 106,90 | 100,60 | 101,00 | -5,96% | 99.826,00 |
| 07.07.2026 | 109,80 | 109,90 | 106,90 | 107,40 | -2,81% | 79.018,00 |
| 06.07.2026 | 110,50 | 111,60 | 109,50 | 110,50 | -1,25% | 35.266,00 |
| 03.07.2026 | 108,40 | 112,70 | 108,40 | 111,90 | 4,00% | 29.203,00 |
| 02.07.2026 | 111,90 | 111,90 | 107,60 | 107,60 | -3,24% | 50.724,00 |
| 01.07.2026 | 114,00 | 114,00 | 110,40 | 111,20 | -2,46% | 40.955,00 |
| 30.06.2026 | 115,00 | 115,20 | 113,60 | 114,00 | 0,35% | 63.507,00 |
| 29.06.2026 | 115,00 | 115,00 | 112,50 | 113,60 | -1,22% | 31.533,00 |
| 26.06.2026 | 116,00 | 116,40 | 113,90 | 115,00 | -0,86% | 38.892,00 |
| 25.06.2026 | 115,00 | 116,90 | 114,50 | 116,00 | 1,13% | 48.516,00 |
| 24.06.2026 | 115,00 | 115,00 | 111,50 | 114,70 | 0,26% | 53.917,00 |
| 23.06.2026 | 115,00 | 115,00 | 112,10 | 114,40 | -2,31% | 56.254,00 |
| 22.06.2026 | 116,60 | 117,10 | 115,50 | 117,10 | 1,04% | 64.941,00 |
| 19.06.2026 | 116,70 | 117,00 | 114,70 | 115,90 | -0,77% | 56.950,00 |
| 18.06.2026 | 115,50 | 117,80 | 114,50 | 116,80 | 1,48% | 76.235,00 |
| 17.06.2026 | 112,50 | 115,20 | 111,10 | 115,10 | 1,95% | 66.599,00 |
| 16.06.2026 | 113,50 | 114,20 | 112,20 | 112,90 | -0,09% | 37.009,00 |
| 15.06.2026 | 114,40 | 115,00 | 112,90 | 113,00 | 1,53% | 48.283,00 |
| 12.06.2026 | 110,70 | 112,60 | 109,90 | 111,30 | 2,30% | 64.413,00 |
| 11.06.2026 | 104,20 | 108,80 | 104,20 | 108,80 | 4,51% | 51.155,00 |
| 10.06.2026 | 103,80 | 106,80 | 102,80 | 104,10 | 0,97% | 53.897,00 |
| 09.06.2026 | 105,00 | 106,70 | 102,70 | 103,10 | -1,43% | 48.878,00 |
| 08.06.2026 | 103,10 | 105,30 | 102,60 | 104,60 | -0,95% | 37.420,00 |
| 05.06.2026 | 104,00 | 107,40 | 103,30 | 105,60 | 2,52% | 57.610,00 |
| 04.06.2026 | 104,30 | 104,70 | 101,70 | 103,00 | -1,25% | 48.023,00 |
| 03.06.2026 | 104,20 | 104,90 | 102,90 | 104,30 | -0,67% | 41.462,00 |
| 02.06.2026 | 105,00 | 106,10 | 104,40 | 105,00 | 0,57% | 50.179,00 |
| 01.06.2026 | 106,00 | 106,00 | 102,20 | 104,40 | -1,88% | 52.753,00 |
| 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 |