88,775€
0,20%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |