81,650€
-0,18%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 82,28 | 82,58 | 81,25 | 81,90 | 0,12% | - |
| 20.10.2026 | 80,10 | 82,45 | 79,65 | 81,80 | 0,74% | 43.818,00 |
| 19.10.2026 | 81,95 | 82,25 | 80,25 | 81,20 | -1,81% | 42.147,00 |
| 16.10.2026 | 80,50 | 82,70 | 80,10 | 82,70 | 3,25% | 82.723,00 |
| 15.10.2026 | 78,00 | 80,10 | 77,30 | 80,10 | 1,20% | 59.448,00 |
| 14.10.2026 | 81,40 | 81,70 | 79,15 | 79,15 | -1,80% | 51.220,00 |
| 13.10.2026 | 80,10 | 82,45 | 79,80 | 80,60 | 0,12% | 55.226,00 |
| 12.10.2026 | 82,10 | 82,20 | 80,50 | 80,50 | -1,41% | 45.638,00 |
| 09.10.2026 | 82,50 | 82,80 | 81,20 | 81,65 | -0,91% | 51.742,00 |
| 08.10.2026 | 80,60 | 82,45 | 80,00 | 82,40 | 0,49% | 60.480,00 |
| 07.10.2026 | 84,35 | 84,70 | 82,00 | 82,00 | -3,64% | 44.653,00 |
| 06.10.2026 | 86,00 | 86,45 | 84,80 | 85,10 | -0,47% | 49.678,00 |
| 05.10.2026 | 88,60 | 88,60 | 84,75 | 85,50 | -3,88% | 70.831,00 |
| 02.10.2026 | 89,65 | 90,45 | 88,30 | 88,95 | -0,11% | 31.712,00 |
| 01.10.2026 | 89,95 | 89,95 | 87,80 | 89,05 | -1,00% | 42.500,00 |
| 30.09.2026 | 90,00 | 91,00 | 89,10 | 89,95 | 0,33% | 57.933,00 |
| 29.09.2026 | 90,55 | 92,10 | 89,65 | 89,65 | -0,94% | 51.495,00 |
| 28.09.2026 | 85,60 | 90,90 | 85,50 | 90,50 | 5,36% | 129.085,00 |
| 25.09.2026 | 88,05 | 88,25 | 85,90 | 85,90 | -1,55% | 38.549,00 |
| 24.09.2026 | 85,95 | 87,40 | 85,25 | 87,25 | 0,06% | 41.186,00 |
| 23.09.2026 | 86,55 | 88,15 | 86,50 | 87,20 | 1,28% | 63.686,00 |
| 22.09.2026 | 82,95 | 86,60 | 82,15 | 86,10 | -3,26% | 2.270.561,00 |
| 21.09.2026 | 87,90 | 89,80 | 87,35 | 89,00 | 1,77% | 36.567,00 |
| 18.09.2026 | 87,85 | 88,40 | 86,45 | 87,45 | -0,96% | 64.989,00 |
| 17.09.2026 | 87,50 | 88,40 | 87,30 | 88,30 | 1,15% | 28.383,00 |
| 16.09.2026 | 86,05 | 87,85 | 86,05 | 87,30 | 2,59% | 70.595,00 |
| 15.09.2026 | 84,40 | 85,90 | 83,50 | 85,10 | 0,89% | 33.705,00 |
| 14.09.2026 | 85,65 | 85,90 | 84,10 | 84,35 | -3,16% | 66.491,00 |
| 11.09.2026 | 83,60 | 87,10 | 83,60 | 87,10 | 4,31% | 36.376,00 |
| 10.09.2026 | 86,10 | 86,40 | 83,15 | 83,50 | -3,36% | 50.227,00 |
| 09.09.2026 | 86,15 | 86,80 | 85,80 | 86,40 | -0,29% | 34.922,00 |
| 08.09.2026 | 86,10 | 86,80 | 85,15 | 86,65 | 0,41% | 36.304,00 |
| 07.09.2026 | 87,00 | 88,40 | 86,05 | 86,30 | -0,63% | 45.718,00 |
| 04.09.2026 | 86,95 | 88,25 | 84,40 | 86,85 | -0,17% | 59.308,00 |
| 03.09.2026 | 86,50 | 87,00 | 85,20 | 87,00 | 1,16% | 24.799,00 |
| 02.09.2026 | 86,50 | 88,00 | 85,65 | 86,00 | -1,88% | 36.630,00 |
| 01.09.2026 | 88,50 | 88,70 | 86,85 | 87,65 | -0,90% | 28.535,00 |
| 31.08.2026 | 89,05 | 89,05 | 88,35 | 88,45 | -1,23% | 58.495,00 |
| 28.08.2026 | 88,10 | 90,40 | 88,10 | 89,55 | 1,65% | 26.934,00 |
| 27.08.2026 | 88,50 | 89,25 | 87,55 | 88,10 | -0,79% | 26.736,00 |
| 26.08.2026 | 87,80 | 89,30 | 87,80 | 88,80 | 1,54% | 24.353,00 |
| 25.08.2026 | 88,00 | 88,75 | 87,35 | 87,45 | 0,46% | 32.012,00 |
| 24.08.2026 | 87,05 | 88,05 | 86,25 | 87,05 | -0,74% | 34.597,00 |
| 21.08.2026 | 88,60 | 89,70 | 86,60 | 87,70 | -0,85% | 59.478,00 |
| 20.08.2026 | 88,50 | 89,90 | 88,00 | 88,45 | -0,17% | 23.006,00 |
| 19.08.2026 | 90,00 | 90,50 | 88,15 | 88,60 | -1,01% | 25.359,00 |
| 18.08.2026 | 90,65 | 91,20 | 89,50 | 89,50 | -1,92% | 32.170,00 |
| 17.08.2026 | 92,00 | 93,00 | 91,25 | 91,25 | -0,27% | 19.513,00 |
| 14.08.2026 | 92,00 | 92,25 | 91,15 | 91,50 | -1,19% | 26.457,00 |
| 13.08.2026 | 92,00 | 93,20 | 91,40 | 92,60 | 1,20% | 32.856,00 |
| 12.08.2026 | 92,05 | 92,60 | 91,20 | 91,50 | 0,44% | 22.151,00 |
| 11.08.2026 | 91,60 | 91,95 | 90,40 | 91,10 | -0,55% | 22.797,00 |
| 10.08.2026 | 88,50 | 92,10 | 88,30 | 91,60 | 4,21% | 64.740,00 |
| 07.08.2026 | 89,00 | 90,15 | 87,60 | 87,90 | -1,57% | 54.995,00 |
| 06.08.2026 | 92,30 | 92,30 | 89,30 | 89,30 | -2,72% | 45.727,00 |
| 05.08.2026 | 92,70 | 93,70 | 91,65 | 91,80 | 0,44% | 30.533,00 |
| 04.08.2026 | 92,55 | 93,20 | 91,40 | 91,40 | -0,27% | 45.257,00 |
| 03.08.2026 | 94,75 | 95,40 | 90,45 | 91,65 | -1,93% | 53.485,00 |
| 31.07.2026 | 95,25 | 96,20 | 92,90 | 93,45 | -1,32% | 43.470,00 |
| 30.07.2026 | 89,65 | 95,30 | 89,65 | 94,70 | 5,63% | 64.205,00 |
| 29.07.2026 | 87,95 | 90,65 | 85,05 | 89,65 | -0,99% | 51.679,00 |
| 28.07.2026 | 91,95 | 93,50 | 89,55 | 90,55 | -2,79% | 63.290,00 |
| 27.07.2026 | 95,15 | 95,90 | 93,00 | 93,15 | -1,90% | 45.023,00 |
| 24.07.2026 | 98,80 | 103,00 | 93,25 | 94,95 | -2,31% | 91.102,00 |
| 23.07.2026 | 98,15 | 99,05 | 96,10 | 97,20 | -1,67% | 35.569,00 |
| 22.07.2026 | 97,65 | 100,00 | 97,35 | 98,85 | 0,61% | 32.854,00 |
| 21.07.2026 | 96,10 | 98,50 | 96,10 | 98,25 | 1,97% | 37.371,00 |
| 20.07.2026 | 95,00 | 97,40 | 93,75 | 96,35 | 1,10% | 26.910,00 |
| 17.07.2026 | 95,25 | 95,40 | 93,55 | 95,30 | -1,60% | 42.582,00 |
| 16.07.2026 | 98,75 | 99,10 | 95,25 | 96,85 | -1,92% | 33.580,00 |
| 15.07.2026 | 97,60 | 98,90 | 95,90 | 98,75 | 2,70% | 69.391,00 |
| 14.07.2026 | 95,60 | 96,90 | 93,25 | 96,15 | -0,77% | 59.934,00 |
| 13.07.2026 | 98,95 | 99,00 | 96,70 | 96,90 | -3,20% | 74.288,00 |
| 10.07.2026 | 103,90 | 104,00 | 99,40 | 100,10 | -4,03% | 75.293,00 |
| 09.07.2026 | 104,00 | 106,20 | 103,80 | 104,30 | 3,27% | 59.985,00 |
| 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 |