61,625€
0,78%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,30 | 61,45 | 60,73 | 61,43 | 0,45% | - |
| 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% | - |
| 10.10.2025 | 59,78 | 59,95 | 58,90 | 59,50 | -0,54% | - |
| 09.10.2025 | 60,28 | 60,45 | 59,30 | 59,83 | -0,75% | 3,00 |
| 08.10.2025 | 60,90 | 61,48 | 59,58 | 60,28 | -1,07% | - |
| 07.10.2025 | 59,03 | 61,80 | 58,75 | 60,93 | 3,22% | 20,00 |
| 06.10.2025 | 58,43 | 59,43 | 57,20 | 59,03 | 1,16% | 40,00 |
| 03.10.2025 | 58,70 | 59,43 | 57,65 | 58,35 | -0,55% | - |
| 02.10.2025 | 59,08 | 59,45 | 58,05 | 58,68 | -0,38% | - |
| 01.10.2025 | 59,10 | 59,33 | 57,60 | 58,90 | -0,67% | - |
| 30.09.2025 | 57,95 | 59,38 | 57,58 | 59,30 | 2,37% | - |
| 29.09.2025 | 58,08 | 58,85 | 57,83 | 57,93 | -0,22% | - |
| 26.09.2025 | 57,78 | 58,50 | 57,20 | 58,05 | 0,22% | - |
| 25.09.2025 | 58,83 | 58,93 | 56,30 | 57,93 | -1,49% | - |
| 24.09.2025 | 58,78 | 59,75 | 58,55 | 58,80 | -0,55% | 2.630,00 |
| 23.09.2025 | 59,18 | 59,50 | 58,90 | 59,13 | -0,38% | - |
| 22.09.2025 | 62,05 | 62,05 | 58,60 | 59,35 | -4,08% | - |
| 19.09.2025 | 61,55 | 63,05 | 61,40 | 61,88 | 0,57% | - |
| 18.09.2025 | 59,95 | 61,65 | 59,95 | 61,53 | 2,24% | - |
| 17.09.2025 | 58,68 | 60,55 | 58,63 | 60,18 | 2,51% | - |
| 16.09.2025 | 60,43 | 61,15 | 58,38 | 58,70 | -2,73% | - |
| 15.09.2025 | 59,43 | 60,60 | 58,00 | 60,35 | 1,22% | - |
| 12.09.2025 | 59,33 | 60,18 | 59,15 | 59,63 | 2,62% | 75,00 |
| 11.09.2025 | 57,93 | 58,15 | 57,85 | 58,10 | 0,35% | - |
| 10.09.2025 | 57,98 | 58,58 | 57,73 | 57,90 | 1,05% | - |
| 09.09.2025 | 57,28 | 57,45 | 57,15 | 57,30 | -0,95% | - |
| 08.09.2025 | 55,98 | 58,78 | 55,80 | 57,85 | 3,35% | - |
| 05.09.2025 | 55,13 | 56,00 | 54,65 | 55,98 | 1,73% | - |
| 04.09.2025 | 54,63 | 55,18 | 53,68 | 55,03 | 0,78% | - |
| 03.09.2025 | 55,40 | 55,75 | 53,95 | 54,60 | -1,67% | - |
| 02.09.2025 | 57,78 | 57,78 | 54,80 | 55,53 | -3,89% | 134,00 |
| 01.09.2025 | 58,83 | 59,38 | 57,28 | 57,78 | -1,78% | - |
| 29.08.2025 | 59,35 | 60,28 | 58,55 | 58,83 | -1,22% | - |
| 28.08.2025 | 60,03 | 60,38 | 59,08 | 59,55 | -0,79% | 5,00 |
| 27.08.2025 | 59,93 | 61,08 | 59,25 | 60,03 | 0,21% | 4,00 |
| 26.08.2025 | 63,45 | 63,45 | 58,75 | 59,90 | -5,59% | 25,00 |
| 25.08.2025 | 64,68 | 65,60 | 63,13 | 63,45 | -2,23% | - |
| 22.08.2025 | 63,45 | 65,23 | 63,23 | 64,90 | 2,29% | 25,00 |
| 21.08.2025 | 61,88 | 63,95 | 61,75 | 63,45 | 2,50% | - |
| 20.08.2025 | 62,23 | 62,70 | 61,73 | 61,90 | -0,84% | - |
| 19.08.2025 | 63,03 | 63,85 | 62,35 | 62,43 | -1,15% | - |
| 18.08.2025 | 61,93 | 63,43 | 61,48 | 63,15 | 2,31% | - |
| 15.08.2025 | 63,03 | 63,23 | 60,78 | 61,73 | -1,91% | - |
| 14.08.2025 | 62,00 | 62,98 | 61,08 | 62,93 | 1,12% | - |
| 13.08.2025 | 62,23 | 63,33 | 61,93 | 62,23 | 0,28% | 73,00 |
| 12.08.2025 | 61,58 | 62,08 | 60,95 | 62,05 | 0,85% | - |
| 11.08.2025 | 61,98 | 62,10 | 60,55 | 61,53 | -0,61% | - |
| 08.08.2025 | 61,58 | 61,98 | 60,13 | 61,90 | 0,57% | - |
| 07.08.2025 | 59,43 | 61,93 | 59,25 | 61,55 | 3,93% | - |
| 06.08.2025 | 59,58 | 60,88 | 58,38 | 59,23 | -0,67% | - |
| 05.08.2025 | 56,35 | 59,80 | 56,25 | 59,63 | 6,05% | - |
| 04.08.2025 | 55,70 | 56,75 | 55,08 | 56,23 | 0,81% | - |
| 01.08.2025 | 55,83 | 56,70 | 55,20 | 55,78 | 0,04% | - |
| 31.07.2025 | 55,15 | 56,73 | 54,90 | 55,75 | 1,46% | - |
| 30.07.2025 | 56,13 | 57,28 | 54,28 | 54,95 | -2,05% | 12,00 |
| 29.07.2025 | 51,98 | 56,45 | 51,90 | 56,10 | 8,04% | - |
| 28.07.2025 | 52,05 | 53,45 | 50,88 | 51,93 | 0,53% | - |
| 25.07.2025 | 57,05 | 59,83 | 50,35 | 51,65 | -9,35% | 343,00 |
| 24.07.2025 | 57,43 | 59,93 | 55,88 | 56,98 | -0,78% | 262,00 |
| 23.07.2025 | 56,10 | 57,45 | 55,60 | 57,43 | 3,38% | - |
| 22.07.2025 | 56,03 | 56,33 | 55,00 | 55,55 | -0,94% | 709,00 |
| 21.07.2025 | 55,95 | 56,70 | 55,33 | 56,08 | 0,27% | 103,00 |
| 18.07.2025 | 55,75 | 56,28 | 55,15 | 55,93 | 0,27% | - |
| 17.07.2025 | 56,13 | 56,85 | 54,35 | 55,78 | -0,71% | - |
| 16.07.2025 | 56,10 | 56,63 | 55,10 | 56,18 | 0,04% | - |
| 15.07.2025 | 56,78 | 56,93 | 55,83 | 56,15 | -1,10% | - |
| 14.07.2025 | 55,63 | 56,95 | 55,25 | 56,78 | 0,26% | 70,00 |
| 11.07.2025 | 55,93 | 57,35 | 55,60 | 56,63 | 0,98% | - |
| 10.07.2025 | 55,60 | 56,40 | 55,08 | 56,08 | 0,63% | - |
| 09.07.2025 | 54,25 | 55,73 | 54,18 | 55,73 | 2,58% | - |
| 08.07.2025 | 52,68 | 54,68 | 52,68 | 54,33 | 3,13% | - |
| 07.07.2025 | 52,03 | 54,00 | 51,80 | 52,68 | 1,64% | - |
| 04.07.2025 | 52,40 | 52,60 | 51,73 | 51,83 | -1,05% | 100,00 |
| 03.07.2025 | 52,25 | 52,75 | 52,10 | 52,38 | 0,38% | - |
| 02.07.2025 | 52,83 | 53,43 | 51,75 | 52,18 | -1,46% | - |
| 01.07.2025 | 54,93 | 55,00 | 52,55 | 52,95 | -3,55% | - |
| 30.06.2025 | 54,45 | 55,10 | 54,13 | 54,90 | 1,15% | - |
| 27.06.2025 | 53,23 | 54,88 | 52,95 | 54,28 | 2,12% | - |
| 26.06.2025 | 50,65 | 53,15 | 50,40 | 53,15 | 5,14% | - |
| 25.06.2025 | 51,83 | 52,25 | 50,50 | 50,55 | -2,46% | - |
| 24.06.2025 | 52,78 | 53,20 | 51,48 | 51,83 | -1,29% | - |
| 23.06.2025 | 52,48 | 53,10 | 51,85 | 52,50 | -0,05% | - |
| 20.06.2025 | 53,68 | 54,05 | 52,38 | 52,53 | -1,41% | - |
| 19.06.2025 | 54,73 | 55,33 | 51,85 | 53,28 | -2,74% | - |
| 18.06.2025 | 55,28 | 55,60 | 54,25 | 54,78 | -0,63% | 4,00 |
| 17.06.2025 | 55,53 | 55,85 | 55,08 | 55,13 | -0,68% | 235,00 |
| 16.06.2025 | 55,45 | 56,78 | 55,45 | 55,50 | 0,09% | 100,00 |
| 13.06.2025 | 55,40 | 56,08 | 55,13 | 55,45 | -1,81% | 100,00 |
| 12.06.2025 | 56,50 | 57,05 | 55,95 | 56,48 | 0,04% | - |
| 11.06.2025 | 55,15 | 56,88 | 54,58 | 56,45 | 1,67% | 122,00 |
| 10.06.2025 | 55,40 | 56,25 | 54,75 | 55,53 | 0,63% | - |
| 09.06.2025 | 54,90 | 55,90 | 54,35 | 55,18 | 0,50% | - |
| 06.06.2025 | 55,13 | 55,70 | 54,80 | 54,90 | -0,41% | 250,00 |
| 05.06.2025 | 56,13 | 57,08 | 54,20 | 55,13 | -1,69% | - |
| 04.06.2025 | 58,03 | 58,45 | 52,03 | 56,08 | -3,40% | - |
| 03.06.2025 | 58,23 | 58,60 | 57,20 | 58,05 | -0,56% | - |
| 02.06.2025 | 55,93 | 58,43 | 55,33 | 58,38 | 4,01% | - |
| 30.05.2025 | 53,90 | 56,15 | 53,88 | 56,13 | 4,13% | - |
| 29.05.2025 | 53,73 | 54,33 | 53,00 | 53,90 | 1,46% | - |