31,625€
3,27%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,65 | 31,65 | 30,60 | 31,60 | 3,18% | - |
| 29.01.2025 | 30,25 | 31,30 | 30,25 | 30,63 | 1,24% | - |
| 28.01.2025 | 29,25 | 30,40 | 29,13 | 30,25 | 3,24% | - |
| 27.01.2025 | 29,25 | 29,55 | 28,73 | 29,30 | -0,51% | - |
| 24.01.2025 | 30,38 | 30,38 | 29,23 | 29,45 | -3,05% | - |
| 23.01.2025 | 29,63 | 30,38 | 29,40 | 30,38 | 2,53% | - |
| 22.01.2025 | 30,60 | 30,78 | 29,63 | 29,63 | -3,19% | - |
| 21.01.2025 | 30,63 | 30,63 | 30,08 | 30,60 | -0,08% | - |
| 20.01.2025 | 30,53 | 31,30 | 30,35 | 30,63 | 0,25% | - |
| 17.01.2025 | 30,63 | 31,15 | 30,50 | 30,55 | -0,24% | - |
| 16.01.2025 | 29,90 | 30,73 | 29,90 | 30,63 | 2,25% | - |
| 15.01.2025 | 29,45 | 30,13 | 29,45 | 29,95 | 1,70% | - |
| 14.01.2025 | 29,80 | 30,25 | 29,40 | 29,45 | -1,17% | 67,00 |
| 13.01.2025 | 30,20 | 30,33 | 29,58 | 29,80 | -1,81% | - |
| 10.01.2025 | 30,55 | 30,85 | 30,30 | 30,35 | -0,82% | - |
| 09.01.2025 | 30,68 | 31,18 | 30,45 | 30,60 | -0,24% | - |
| 08.01.2025 | 31,73 | 31,93 | 30,48 | 30,68 | -3,31% | - |
| 07.01.2025 | 31,78 | 32,50 | 31,58 | 31,73 | -0,16% | - |
| 06.01.2025 | 32,38 | 33,15 | 31,78 | 31,78 | -1,85% | - |
| 03.01.2025 | 32,25 | 32,40 | 31,93 | 32,38 | 0,39% | 6,00 |
| 02.01.2025 | 30,75 | 32,43 | 30,75 | 32,25 | 5,22% | 73,00 |
| 30.12.2024 | 31,18 | 31,23 | 30,63 | 30,65 | -1,61% | - |
| 27.12.2024 | 30,88 | 31,70 | 30,88 | 31,15 | 0,89% | - |
| 23.12.2024 | 31,38 | 31,48 | 30,60 | 30,88 | -1,44% | - |
| 20.12.2024 | 31,13 | 31,48 | 30,60 | 31,33 | 0,00% | - |
| 19.12.2024 | 31,48 | 31,90 | 31,28 | 31,33 | -0,71% | - |
| 18.12.2024 | 30,95 | 32,05 | 30,73 | 31,55 | 1,94% | - |
| 17.12.2024 | 30,75 | 31,23 | 30,58 | 30,95 | 0,65% | - |
| 16.12.2024 | 30,93 | 31,33 | 30,70 | 30,75 | -0,40% | - |
| 13.12.2024 | 30,93 | 31,38 | 30,23 | 30,88 | -0,16% | - |
| 12.12.2024 | 31,08 | 32,13 | 30,93 | 30,93 | -0,48% | - |
| 11.12.2024 | 30,40 | 31,18 | 29,88 | 31,08 | 2,22% | - |
| 10.12.2024 | 30,30 | 30,68 | 30,20 | 30,40 | 0,41% | - |
| 09.12.2024 | 31,18 | 31,30 | 30,23 | 30,28 | -2,89% | - |
| 06.12.2024 | 31,40 | 31,68 | 30,93 | 31,18 | -0,72% | - |
| 05.12.2024 | 31,55 | 31,68 | 31,03 | 31,40 | -0,63% | - |
| 04.12.2024 | 30,80 | 31,73 | 30,73 | 31,60 | 2,43% | - |
| 03.12.2024 | 29,75 | 30,90 | 29,68 | 30,85 | 3,70% | - |
| 02.12.2024 | 28,78 | 29,78 | 28,65 | 29,75 | 2,94% | - |
| 29.11.2024 | 28,28 | 29,05 | 27,93 | 28,90 | 2,21% | - |
| 28.11.2024 | 28,10 | 28,43 | 27,93 | 28,28 | 0,62% | - |
| 27.11.2024 | 27,45 | 28,48 | 27,40 | 28,10 | 2,00% | 100,00 |
| 26.11.2024 | 28,25 | 28,40 | 27,48 | 27,55 | -3,25% | - |
| 25.11.2024 | 27,95 | 28,68 | 27,88 | 28,48 | 1,79% | - |
| 22.11.2024 | 27,98 | 28,23 | 27,45 | 27,98 | 0,00% | 600,00 |
| 21.11.2024 | 28,25 | 28,25 | 27,58 | 27,98 | -0,97% | - |
| 20.11.2024 | 27,70 | 29,13 | 27,70 | 28,25 | 1,99% | - |
| 19.11.2024 | 27,43 | 27,70 | 26,83 | 27,70 | 1,00% | - |
| 18.11.2024 | 29,73 | 29,90 | 27,38 | 27,43 | -7,74% | - |
| 15.11.2024 | 27,38 | 30,03 | 27,18 | 29,73 | 8,19% | - |
| 14.11.2024 | 25,35 | 28,88 | 25,30 | 27,48 | 8,28% | - |
| 13.11.2024 | 25,73 | 26,13 | 25,23 | 25,38 | -1,65% | - |
| 12.11.2024 | 26,40 | 26,40 | 25,73 | 25,80 | -2,27% | - |
| 11.11.2024 | 26,23 | 27,33 | 26,23 | 26,40 | 0,76% | - |
| 08.11.2024 | 25,20 | 26,23 | 25,10 | 26,20 | 3,97% | - |
| 07.11.2024 | 24,60 | 25,33 | 24,60 | 25,20 | 2,23% | - |
| 06.11.2024 | 24,65 | 25,23 | 24,38 | 24,65 | -0,20% | - |
| 05.11.2024 | 24,85 | 25,13 | 24,58 | 24,70 | -0,70% | - |
| 04.11.2024 | 25,68 | 25,80 | 24,83 | 24,88 | -3,12% | - |
| 01.11.2024 | 24,80 | 26,38 | 24,78 | 25,68 | 3,42% | - |
| 31.10.2024 | 24,63 | 25,13 | 24,38 | 24,83 | 0,40% | - |
| 30.10.2024 | 25,05 | 25,28 | 24,63 | 24,73 | -1,59% | - |
| 29.10.2024 | 25,35 | 25,43 | 24,93 | 25,13 | -0,89% | - |
| 28.10.2024 | 25,30 | 25,68 | 24,98 | 25,35 | 0,20% | - |
| 25.10.2024 | 25,40 | 25,60 | 25,03 | 25,30 | -0,39% | - |
| 24.10.2024 | 25,33 | 25,68 | 25,30 | 25,40 | 0,30% | - |
| 23.10.2024 | 25,88 | 25,88 | 25,23 | 25,33 | -1,94% | - |
| 22.10.2024 | 25,65 | 25,93 | 25,33 | 25,83 | 0,49% | - |
| 21.10.2024 | 25,98 | 26,28 | 25,58 | 25,70 | -1,06% | - |
| 18.10.2024 | 26,13 | 26,38 | 25,78 | 25,98 | -0,76% | - |
| 17.10.2024 | 27,00 | 27,18 | 26,08 | 26,18 | -3,23% | 154,00 |
| 16.10.2024 | 26,98 | 27,48 | 26,58 | 27,05 | 0,28% | - |
| 15.10.2024 | 26,85 | 27,28 | 26,73 | 26,98 | 0,56% | - |
| 14.10.2024 | 27,48 | 27,63 | 26,58 | 26,83 | -2,63% | - |
| 11.10.2024 | 27,23 | 27,68 | 27,15 | 27,55 | 1,19% | - |
| 10.10.2024 | 27,40 | 27,78 | 27,08 | 27,23 | -0,64% | - |
| 09.10.2024 | 26,38 | 27,53 | 26,28 | 27,40 | 4,08% | - |
| 08.10.2024 | 26,40 | 26,63 | 26,08 | 26,33 | -0,94% | - |
| 07.10.2024 | 26,60 | 26,88 | 26,20 | 26,58 | 0,00% | - |
| 04.10.2024 | 25,78 | 26,88 | 25,78 | 26,58 | 3,10% | 143,00 |
| 03.10.2024 | 26,03 | 26,03 | 25,53 | 25,78 | -0,96% | - |
| 02.10.2024 | 26,08 | 26,38 | 25,88 | 26,03 | 0,00% | - |
| 01.10.2024 | 25,95 | 26,13 | 25,28 | 26,03 | 0,48% | - |
| 30.09.2024 | 25,63 | 26,33 | 25,60 | 25,90 | 1,27% | - |
| 27.09.2024 | 24,93 | 25,95 | 24,83 | 25,58 | 2,71% | - |
| 26.09.2024 | 24,78 | 25,10 | 24,73 | 24,90 | 0,50% | - |
| 25.09.2024 | 24,68 | 24,88 | 24,45 | 24,78 | 0,41% | - |
| 24.09.2024 | 24,85 | 25,00 | 24,53 | 24,68 | -0,30% | - |
| 23.09.2024 | 24,23 | 24,80 | 24,08 | 24,75 | 2,17% | - |
| 20.09.2024 | 24,65 | 25,05 | 24,03 | 24,23 | -1,72% | - |
| 19.09.2024 | 23,75 | 24,68 | 23,63 | 24,65 | 4,67% | - |
| 18.09.2024 | 23,70 | 23,93 | 23,43 | 23,55 | -0,63% | - |
| 17.09.2024 | 23,65 | 23,78 | 23,53 | 23,70 | 0,32% | - |
| 16.09.2024 | 23,28 | 23,78 | 23,18 | 23,63 | 1,50% | - |
| 13.09.2024 | 23,00 | 23,33 | 22,88 | 23,28 | 1,20% | - |
| 12.09.2024 | 23,25 | 23,28 | 22,53 | 23,00 | -0,97% | - |
| 11.09.2024 | 23,33 | 23,53 | 22,78 | 23,23 | -0,32% | - |
| 10.09.2024 | 23,20 | 23,38 | 23,03 | 23,30 | 0,22% | - |
| 09.09.2024 | 23,20 | 23,63 | 23,13 | 23,25 | 0,43% | - |
| 06.09.2024 | 23,88 | 23,90 | 23,10 | 23,15 | -3,14% | - |