53,150€
2,56%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 52,03 | 54,00 | 51,80 | 53,05 | 2,36% | - |
| 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 |
| 02.04.2025 | 38,95 | 38,95 | 37,65 | 38,15 | -1,93% | - |
| 01.04.2025 | 39,03 | 39,40 | 38,43 | 38,90 | -0,58% | - |
| 31.03.2025 | 40,08 | 40,33 | 37,85 | 39,13 | -3,22% | - |
| 28.03.2025 | 41,28 | 41,53 | 40,20 | 40,43 | -2,30% | - |
| 27.03.2025 | 41,28 | 41,83 | 40,95 | 41,38 | 0,24% | - |
| 26.03.2025 | 40,65 | 41,83 | 40,55 | 41,28 | 1,41% | 474,00 |
| 25.03.2025 | 39,98 | 40,78 | 39,30 | 40,70 | 1,81% | 35,00 |
| 24.03.2025 | 39,28 | 40,28 | 39,28 | 39,98 | 1,78% | - |
| 21.03.2025 | 39,48 | 39,73 | 38,65 | 39,28 | -0,95% | - |
| 20.03.2025 | 40,13 | 40,23 | 38,95 | 39,65 | -1,31% | 3,00 |
| 19.03.2025 | 39,45 | 40,30 | 39,03 | 40,18 | 1,97% | - |
| 18.03.2025 | 39,38 | 39,53 | 39,10 | 39,40 | -0,06% | - |
| 17.03.2025 | 39,18 | 39,90 | 38,80 | 39,43 | 0,25% | - |
| 14.03.2025 | 38,73 | 39,48 | 38,50 | 39,33 | 1,61% | - |
| 13.03.2025 | 38,78 | 39,18 | 38,25 | 38,70 | -0,64% | - |
| 12.03.2025 | 36,85 | 39,05 | 36,50 | 38,95 | 6,57% | - |
| 11.03.2025 | 36,18 | 36,83 | 35,60 | 36,55 | 1,04% | - |
| 10.03.2025 | 38,30 | 38,43 | 35,95 | 36,18 | -5,67% | - |
| 07.03.2025 | 38,25 | 38,83 | 37,45 | 38,35 | 0,00% | - |
| 06.03.2025 | 40,28 | 40,60 | 38,30 | 38,35 | -4,84% | 100,00 |
| 05.03.2025 | 40,73 | 41,38 | 39,95 | 40,30 | -0,49% | 72,00 |
| 04.03.2025 | 40,35 | 40,90 | 39,60 | 40,50 | 0,50% | 24,00 |
| 03.03.2025 | 40,40 | 41,15 | 40,08 | 40,30 | -0,12% | - |
| 28.02.2025 | 39,20 | 40,50 | 38,88 | 40,35 | 2,28% | 23,00 |
| 27.02.2025 | 38,63 | 40,23 | 38,60 | 39,45 | 2,40% | 68,00 |
| 26.02.2025 | 37,70 | 39,10 | 37,08 | 38,53 | 2,66% | 44,00 |
| 25.02.2025 | 36,65 | 37,83 | 36,43 | 37,53 | 2,39% | - |
| 24.02.2025 | 38,45 | 38,50 | 35,80 | 36,65 | -3,04% | - |
| 21.02.2025 | 33,45 | 38,10 | 33,43 | 37,80 | 13,00% | 771,00 |
| 20.02.2025 | 33,80 | 34,60 | 33,30 | 33,45 | -1,04% | - |
| 19.02.2025 | 34,70 | 34,80 | 33,73 | 33,80 | -2,59% | - |
| 18.02.2025 | 34,85 | 35,05 | 34,28 | 34,70 | -0,43% | - |
| 17.02.2025 | 33,35 | 34,90 | 33,33 | 34,85 | 4,34% | - |
| 14.02.2025 | 31,90 | 33,50 | 31,48 | 33,40 | 4,70% | - |
| 13.02.2025 | 31,88 | 32,70 | 31,85 | 31,90 | 0,08% | - |