63,575€
-2,04%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 64,68 | 65,60 | 63,13 | 63,58 | -2,04% | - |
| 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% | - |
| 28.05.2025 | 53,40 | 53,60 | 52,80 | 53,13 | -0,79% | 40,00 |
| 27.05.2025 | 52,98 | 53,60 | 52,63 | 53,55 | 1,09% | 4,00 |
| 26.05.2025 | 53,20 | 53,53 | 52,58 | 52,98 | 1,73% | - |
| 23.05.2025 | 52,20 | 53,03 | 51,05 | 52,08 | -0,48% | - |
| 22.05.2025 | 50,60 | 52,50 | 50,55 | 52,33 | 3,51% | - |
| 21.05.2025 | 52,23 | 52,55 | 50,45 | 50,55 | -3,35% | - |
| 20.05.2025 | 51,40 | 52,33 | 51,23 | 52,30 | 1,75% | - |
| 19.05.2025 | 50,88 | 51,85 | 50,28 | 51,40 | 0,54% | - |
| 16.05.2025 | 50,50 | 51,30 | 50,38 | 51,13 | 1,24% | 40,00 |
| 15.05.2025 | 50,00 | 50,58 | 49,60 | 50,50 | 0,86% | 1.080,00 |
| 14.05.2025 | 49,35 | 50,25 | 49,20 | 50,07 | 1,44% | - |
| 13.05.2025 | 48,79 | 49,47 | 48,42 | 49,36 | 1,19% | - |
| 12.05.2025 | 48,94 | 49,71 | 47,93 | 48,78 | -0,18% | - |
| 09.05.2025 | 49,28 | 49,55 | 48,46 | 48,87 | -0,83% | - |
| 08.05.2025 | 48,28 | 49,49 | 48,18 | 49,28 | 2,07% | 65,00 |
| 07.05.2025 | 47,10 | 48,33 | 46,84 | 48,28 | 2,51% | 67,00 |
| 06.05.2025 | 47,23 | 47,56 | 45,95 | 47,10 | -0,49% | - |
| 05.05.2025 | 46,50 | 47,41 | 45,71 | 47,33 | 1,81% | - |
| 02.05.2025 | 45,07 | 46,54 | 45,01 | 46,49 | 3,10% | 58,00 |
| 30.04.2025 | 45,09 | 45,23 | 43,77 | 45,09 | 0,00% | - |
| 29.04.2025 | 44,55 | 45,47 | 44,30 | 45,09 | 1,23% | 60,00 |
| 28.04.2025 | 44,04 | 44,85 | 43,61 | 44,54 | 1,16% | 50,00 |
| 25.04.2025 | 40,27 | 44,46 | 40,14 | 44,03 | 9,23% | 3,00 |
| 24.04.2025 | 39,94 | 40,43 | 39,43 | 40,31 | 0,90% | - |
| 23.04.2025 | 39,39 | 39,99 | 38,61 | 39,95 | 3,26% | - |
| 22.04.2025 | 38,05 | 38,75 | 37,83 | 38,69 | -3,18% | 47,00 |
| 17.04.2025 | 41,28 | 41,83 | 39,57 | 39,96 | -3,24% | - |
| 16.04.2025 | 40,47 | 41,84 | 39,79 | 41,30 | 2,03% | 44,00 |
| 15.04.2025 | 39,39 | 40,76 | 39,30 | 40,48 | 2,82% | 4,00 |
| 14.04.2025 | 37,96 | 39,57 | 37,70 | 39,37 | 3,69% | 50,00 |
| 11.04.2025 | 37,20 | 38,09 | 36,29 | 37,97 | 2,18% | - |
| 10.04.2025 | 39,52 | 41,00 | 36,18 | 37,16 | -5,85% | - |
| 09.04.2025 | 35,52 | 39,80 | 35,14 | 39,47 | 10,31% | 55,00 |
| 08.04.2025 | 35,27 | 37,17 | 35,26 | 35,78 | 1,56% | - |
| 07.04.2025 | 32,84 | 38,24 | 31,31 | 35,23 | 3,16% | 64,00 |
| 04.04.2025 | 37,70 | 37,85 | 33,38 | 34,15 | -9,48% | 150,00 |
| 03.04.2025 | 38,13 | 39,50 | 37,18 | 37,73 | -1,11% | 27,00 |