82,900€
0,15%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 83,23 | 84,63 | 82,95 | 83,48 | 0,85% | - |
| 05.03.2026 | 85,28 | 86,15 | 82,48 | 82,78 | -2,50% | - |
| 04.03.2026 | 84,08 | 84,95 | 82,20 | 84,90 | 2,47% | - |
| 03.03.2026 | 86,53 | 86,83 | 82,45 | 82,85 | -5,83% | 11,00 |
| 02.03.2026 | 87,43 | 88,18 | 86,10 | 87,98 | -1,10% | - |
| 27.02.2026 | 89,90 | 92,15 | 88,20 | 88,95 | -1,36% | - |
| 26.02.2026 | 89,53 | 90,40 | 88,90 | 90,18 | 0,50% | - |
| 25.02.2026 | 89,95 | 91,18 | 89,13 | 89,73 | -0,19% | - |
| 24.02.2026 | 89,73 | 90,85 | 88,80 | 89,90 | 0,67% | 27,00 |
| 23.02.2026 | 90,85 | 91,38 | 89,30 | 89,30 | -2,24% | - |
| 20.02.2026 | 91,38 | 92,45 | 90,75 | 91,35 | 0,22% | 33,00 |
| 19.02.2026 | 90,50 | 92,55 | 88,65 | 91,15 | 0,58% | - |
| 18.02.2026 | 89,28 | 90,65 | 86,58 | 90,63 | 2,55% | - |
| 17.02.2026 | 87,30 | 89,65 | 86,63 | 88,38 | 0,83% | 4,00 |
| 16.02.2026 | 78,48 | 88,20 | 78,48 | 87,65 | 10,77% | 271,00 |
| 13.02.2026 | 68,98 | 80,25 | 68,98 | 79,13 | 14,88% | 13,00 |
| 12.02.2026 | 71,63 | 72,13 | 68,60 | 68,88 | -3,57% | - |
| 11.02.2026 | 70,90 | 71,60 | 70,70 | 71,43 | -0,28% | 1,00 |
| 10.02.2026 | 72,13 | 72,48 | 70,70 | 71,63 | -0,93% | - |
| 09.02.2026 | 70,40 | 72,58 | 70,33 | 72,30 | 3,06% | 30,00 |
| 06.02.2026 | 70,13 | 71,08 | 69,88 | 70,15 | -0,07% | 4,00 |
| 05.02.2026 | 70,40 | 70,63 | 69,20 | 70,20 | -0,21% | - |
| 04.02.2026 | 71,70 | 72,33 | 69,95 | 70,35 | -2,12% | 7,00 |
| 03.02.2026 | 72,38 | 73,35 | 71,15 | 71,88 | -0,66% | - |
| 02.02.2026 | 68,58 | 72,40 | 67,65 | 72,35 | 5,74% | - |
| 30.01.2026 | 68,85 | 69,30 | 68,20 | 68,43 | -0,26% | - |
| 29.01.2026 | 70,10 | 70,80 | 68,13 | 68,60 | -3,55% | - |
| 28.01.2026 | 71,05 | 71,83 | 71,03 | 71,13 | 0,32% | - |
| 27.01.2026 | 70,25 | 70,90 | 70,05 | 70,90 | 1,32% | - |
| 26.01.2026 | 70,10 | 70,45 | 69,63 | 69,98 | -0,53% | - |
| 23.01.2026 | 71,10 | 71,23 | 69,75 | 70,35 | -0,92% | - |
| 22.01.2026 | 68,88 | 71,20 | 68,58 | 71,00 | 2,75% | - |
| 21.01.2026 | 68,05 | 69,15 | 66,80 | 69,10 | 1,39% | - |
| 20.01.2026 | 68,08 | 68,60 | 66,80 | 68,15 | -0,18% | - |
| 19.01.2026 | 71,10 | 71,10 | 66,90 | 68,28 | -3,80% | 100,00 |
| 16.01.2026 | 69,65 | 71,13 | 69,63 | 70,98 | 1,61% | - |
| 15.01.2026 | 67,65 | 70,00 | 67,45 | 69,85 | 3,40% | - |
| 14.01.2026 | 68,48 | 68,83 | 67,15 | 67,55 | -1,24% | - |
| 13.01.2026 | 70,75 | 70,83 | 68,05 | 68,40 | -3,15% | - |
| 12.01.2026 | 70,65 | 71,13 | 70,05 | 70,63 | -0,11% | - |
| 09.01.2026 | 70,83 | 70,83 | 69,73 | 70,70 | -0,04% | - |
| 08.01.2026 | 70,35 | 70,95 | 69,93 | 70,73 | 0,43% | 1,00 |
| 07.01.2026 | 70,40 | 71,15 | 70,08 | 70,43 | 0,00% | - |
| 06.01.2026 | 70,80 | 71,43 | 69,68 | 70,43 | -0,18% | - |
| 05.01.2026 | 69,93 | 70,70 | 69,13 | 70,55 | 1,40% | - |
| 02.01.2026 | 67,80 | 70,55 | 67,40 | 69,58 | 4,23% | 249,00 |
| 30.12.2025 | 66,75 | 66,78 | 66,65 | 66,75 | -0,07% | - |
| 29.12.2025 | 67,35 | 67,35 | 66,10 | 66,80 | -0,45% | - |
| 23.12.2025 | 66,68 | 67,23 | 66,18 | 67,10 | 0,49% | - |
| 22.12.2025 | 65,93 | 66,80 | 65,45 | 66,78 | 1,64% | - |
| 19.12.2025 | 65,63 | 65,73 | 65,38 | 65,70 | 0,19% | - |
| 18.12.2025 | 63,33 | 65,78 | 63,30 | 65,58 | 3,35% | - |
| 17.12.2025 | 64,13 | 65,28 | 63,08 | 63,45 | -0,35% | - |
| 16.12.2025 | 62,28 | 63,70 | 61,28 | 63,68 | 1,64% | - |
| 15.12.2025 | 63,05 | 63,05 | 62,05 | 62,65 | -2,49% | 4,00 |
| 12.12.2025 | 63,03 | 64,38 | 62,95 | 64,25 | 2,15% | - |
| 11.12.2025 | 63,18 | 63,18 | 61,95 | 62,90 | 0,04% | - |
| 10.12.2025 | 63,43 | 63,90 | 62,70 | 62,88 | -0,75% | 10,00 |
| 09.12.2025 | 63,13 | 63,73 | 62,30 | 63,35 | 1,56% | - |
| 08.12.2025 | 63,23 | 63,38 | 61,55 | 62,38 | -1,50% | - |
| 05.12.2025 | 63,78 | 65,85 | 62,80 | 63,33 | -0,31% | - |
| 04.12.2025 | 62,83 | 63,60 | 62,33 | 63,53 | 1,07% | - |
| 03.12.2025 | 61,25 | 62,88 | 61,25 | 62,85 | 2,57% | - |
| 02.12.2025 | 59,70 | 61,83 | 59,58 | 61,28 | 2,77% | - |
| 01.12.2025 | 59,68 | 60,05 | 58,50 | 59,63 | -0,17% | - |
| 28.11.2025 | 58,78 | 60,13 | 58,35 | 59,73 | 1,44% | - |
| 27.11.2025 | 59,30 | 59,95 | 58,68 | 58,88 | -0,88% | - |
| 26.11.2025 | 59,43 | 59,70 | 58,68 | 59,40 | 1,37% | - |
| 25.11.2025 | 58,65 | 60,35 | 58,35 | 58,60 | 0,00% | - |
| 24.11.2025 | 55,23 | 58,90 | 55,08 | 58,60 | 6,16% | - |
| 21.11.2025 | 56,73 | 56,75 | 54,80 | 55,20 | -2,65% | - |
| 20.11.2025 | 57,60 | 58,23 | 56,43 | 56,70 | -1,09% | - |
| 19.11.2025 | 55,78 | 57,60 | 55,35 | 57,33 | 2,55% | - |
| 18.11.2025 | 55,43 | 56,15 | 54,80 | 55,90 | -1,06% | - |
| 17.11.2025 | 57,75 | 58,28 | 55,60 | 56,50 | -2,29% | - |
| 14.11.2025 | 58,28 | 58,33 | 56,55 | 57,83 | -0,43% | - |
| 13.11.2025 | 56,73 | 59,10 | 56,65 | 58,08 | 2,61% | 1.265,00 |
| 12.11.2025 | 55,95 | 56,85 | 55,88 | 56,60 | 1,21% | - |
| 11.11.2025 | 55,58 | 56,30 | 55,30 | 55,93 | 0,40% | 13,00 |
| 10.11.2025 | 55,40 | 55,90 | 54,88 | 55,70 | 1,32% | - |
| 07.11.2025 | 55,55 | 55,70 | 53,68 | 54,98 | -1,12% | 60,00 |
| 06.11.2025 | 56,83 | 56,83 | 54,48 | 55,60 | -1,94% | - |
| 05.11.2025 | 58,23 | 58,58 | 56,68 | 56,70 | -2,62% | - |
| 04.11.2025 | 59,65 | 59,65 | 58,23 | 58,23 | -2,47% | - |
| 03.11.2025 | 61,58 | 61,65 | 58,58 | 59,70 | -3,01% | - |
| 31.10.2025 | 62,48 | 63,93 | 58,08 | 61,55 | -1,44% | - |
| 30.10.2025 | 62,55 | 63,90 | 61,98 | 62,45 | -0,04% | - |
| 29.10.2025 | 63,63 | 63,80 | 62,15 | 62,48 | -1,81% | - |
| 28.10.2025 | 62,63 | 63,68 | 61,70 | 63,63 | 1,48% | - |
| 27.10.2025 | 62,23 | 63,03 | 61,38 | 62,70 | 0,93% | - |
| 24.10.2025 | 60,63 | 62,15 | 60,33 | 62,13 | 3,41% | - |
| 23.10.2025 | 59,25 | 60,23 | 59,23 | 60,08 | 1,18% | - |
| 22.10.2025 | 57,88 | 60,40 | 57,78 | 59,38 | 1,06% | 504,00 |
| 21.10.2025 | 59,70 | 59,95 | 58,08 | 58,75 | -1,55% | - |
| 20.10.2025 | 59,08 | 60,90 | 58,95 | 59,68 | 1,27% | - |
| 17.10.2025 | 59,18 | 59,83 | 57,93 | 58,93 | -1,91% | - |
| 16.10.2025 | 59,98 | 60,58 | 55,33 | 60,08 | 0,25% | 13,00 |
| 15.10.2025 | 61,30 | 62,40 | 59,90 | 59,93 | -2,00% | - |
| 14.10.2025 | 60,65 | 61,15 | 59,15 | 61,15 | 0,25% | - |
| 13.10.2025 | 59,78 | 61,63 | 59,60 | 61,00 | 2,52% | - |