87,000€
-1,58%
Echtzeit-Aktienkurs HEIJMANS NV CVA EO-,30
Bid:
Ask:
Aktienkurse zur HEIJMANS NV CVA EO-,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 88,35 | 89,38 | 87,03 | 87,18 | -1,39% | - |
| 11.11.2026 | 87,63 | 88,68 | 87,18 | 88,40 | 1,64% | - |
| 10.11.2026 | 86,65 | 87,65 | 86,20 | 86,98 | 0,78% | - |
| 09.11.2026 | 82,28 | 86,50 | 82,28 | 86,30 | 4,86% | - |
| 06.11.2026 | 81,18 | 82,75 | 81,05 | 82,30 | -0,15% | - |
| 05.11.2026 | 86,68 | 87,83 | 81,65 | 82,43 | -5,42% | - |
| 04.11.2026 | 86,00 | 89,05 | 85,85 | 87,15 | 1,16% | - |
| 03.11.2026 | 84,90 | 87,63 | 83,95 | 86,15 | 0,58% | - |
| 02.11.2026 | 85,55 | 86,53 | 83,70 | 85,65 | 1,24% | - |
| 30.10.2026 | 81,43 | 86,40 | 81,43 | 84,60 | 3,08% | - |
| 29.10.2026 | 82,55 | 82,80 | 81,08 | 82,08 | -0,42% | - |
| 28.10.2026 | 81,93 | 82,48 | 80,85 | 82,43 | 0,61% | - |
| 27.10.2026 | 80,78 | 82,68 | 80,58 | 81,93 | 1,17% | - |
| 26.10.2026 | 79,78 | 81,75 | 79,58 | 80,98 | 1,98% | - |
| 23.10.2026 | 78,60 | 80,90 | 78,33 | 79,40 | 0,51% | - |
| 22.10.2026 | 81,05 | 81,60 | 78,65 | 79,00 | -3,30% | - |
| 21.10.2026 | 82,18 | 82,58 | 81,25 | 81,70 | -0,52% | - |
| 20.10.2026 | 80,58 | 82,43 | 79,68 | 82,13 | 1,73% | - |
| 19.10.2026 | 82,55 | 82,58 | 80,28 | 80,73 | -1,52% | - |
| 16.10.2026 | 80,68 | 82,73 | 80,23 | 81,98 | 2,09% | - |
| 15.10.2026 | 79,15 | 80,33 | 77,38 | 80,30 | -0,71% | - |
| 14.10.2026 | 80,90 | 81,05 | 80,60 | 80,88 | 0,03% | - |
| 13.10.2026 | 80,33 | 82,38 | 79,95 | 80,85 | 0,59% | - |
| 12.10.2026 | 82,38 | 82,38 | 80,33 | 80,38 | -1,62% | - |
| 09.10.2026 | 82,88 | 83,15 | 81,23 | 81,70 | -1,15% | - |
| 08.10.2026 | 81,93 | 82,83 | 80,13 | 82,65 | 0,79% | - |
| 07.10.2026 | 84,75 | 84,75 | 81,85 | 82,00 | -4,18% | - |
| 06.10.2026 | 85,60 | 86,35 | 84,90 | 85,58 | -0,03% | - |
| 05.10.2026 | 88,93 | 89,00 | 84,78 | 85,60 | -3,87% | - |
| 02.10.2026 | 89,80 | 90,45 | 88,33 | 89,05 | -0,11% | - |
| 01.10.2026 | 89,63 | 89,98 | 87,88 | 89,15 | -0,53% | - |
| 30.09.2026 | 90,53 | 91,00 | 89,15 | 89,63 | -0,17% | - |
| 29.09.2026 | 91,10 | 92,05 | 89,38 | 89,78 | -0,91% | - |
| 28.09.2026 | 86,43 | 90,90 | 85,58 | 90,60 | 4,35% | - |
| 25.09.2026 | 87,35 | 88,10 | 85,83 | 86,83 | -0,66% | - |
| 24.09.2026 | 87,33 | 87,70 | 85,58 | 87,40 | 0,00% | - |
| 23.09.2026 | 84,50 | 88,13 | 84,35 | 87,40 | 4,20% | - |
| 22.09.2026 | 83,70 | 86,65 | 83,03 | 83,88 | -0,80% | - |
| 21.09.2026 | 87,45 | 89,80 | 84,50 | 84,55 | -3,21% | 90,00 |
| 18.09.2026 | 87,95 | 88,40 | 86,50 | 87,35 | -0,91% | - |
| 17.09.2026 | 87,18 | 88,38 | 87,18 | 88,15 | 1,15% | - |
| 16.09.2026 | 85,18 | 87,78 | 85,18 | 87,15 | 2,41% | - |
| 15.09.2026 | 83,90 | 85,90 | 83,58 | 85,10 | 0,15% | - |
| 14.09.2026 | 87,03 | 87,03 | 84,65 | 84,98 | -2,24% | 28,00 |
| 11.09.2026 | 83,30 | 87,13 | 83,30 | 86,93 | 4,29% | - |
| 10.09.2026 | 86,30 | 86,43 | 83,10 | 83,35 | -3,19% | - |
| 09.09.2026 | 86,18 | 86,85 | 85,83 | 86,10 | -0,92% | - |
| 08.09.2026 | 86,23 | 86,90 | 85,23 | 86,90 | 0,75% | - |
| 07.09.2026 | 86,75 | 88,33 | 86,13 | 86,25 | -0,69% | - |
| 04.09.2026 | 87,03 | 88,25 | 84,48 | 86,85 | -0,20% | - |
| 03.09.2026 | 86,08 | 87,05 | 85,28 | 87,03 | 1,25% | - |
| 02.09.2026 | 87,30 | 87,98 | 85,63 | 85,95 | -1,77% | - |
| 01.09.2026 | 88,30 | 88,78 | 86,80 | 87,50 | -0,77% | - |
| 31.08.2026 | 89,00 | 89,78 | 88,15 | 88,18 | -1,40% | - |
| 28.08.2026 | 88,65 | 90,43 | 88,23 | 89,43 | 1,50% | - |
| 27.08.2026 | 88,70 | 89,35 | 87,55 | 88,10 | -0,62% | - |
| 26.08.2026 | 87,50 | 89,28 | 87,35 | 88,65 | 1,17% | - |
| 25.08.2026 | 87,13 | 88,73 | 87,13 | 87,63 | 0,60% | - |
| 24.08.2026 | 87,55 | 87,98 | 86,30 | 87,10 | -0,68% | - |
| 21.08.2026 | 88,45 | 89,65 | 86,68 | 87,70 | -0,74% | - |
| 20.08.2026 | 88,60 | 89,85 | 88,10 | 88,35 | -0,28% | - |
| 19.08.2026 | 89,30 | 90,38 | 88,35 | 88,60 | -1,14% | - |
| 18.08.2026 | 90,78 | 91,45 | 89,48 | 89,63 | -1,83% | - |
| 17.08.2026 | 91,73 | 92,85 | 91,20 | 91,30 | -0,33% | - |
| 14.08.2026 | 92,78 | 92,83 | 91,20 | 91,60 | -1,35% | - |
| 13.08.2026 | 91,65 | 93,13 | 91,28 | 92,85 | 0,90% | - |
| 12.08.2026 | 91,03 | 92,48 | 91,03 | 92,03 | 0,90% | - |
| 11.08.2026 | 91,88 | 91,88 | 90,43 | 91,20 | -0,38% | - |
| 10.08.2026 | 88,53 | 92,13 | 88,30 | 91,55 | 3,56% | 523,00 |
| 07.08.2026 | 89,25 | 90,15 | 87,60 | 88,40 | -1,06% | - |
| 06.08.2026 | 91,85 | 92,03 | 89,20 | 89,35 | -2,80% | - |
| 05.08.2026 | 91,70 | 93,50 | 91,60 | 91,93 | 0,35% | - |
| 04.08.2026 | 92,13 | 93,28 | 91,35 | 91,60 | -0,46% | 3,00 |
| 03.08.2026 | 93,55 | 95,25 | 90,40 | 92,03 | -1,71% | 64,00 |
| 31.07.2026 | 95,13 | 96,08 | 92,93 | 93,63 | -1,34% | - |
| 30.07.2026 | 89,53 | 95,25 | 89,38 | 94,90 | 6,12% | - |
| 29.07.2026 | 91,05 | 91,05 | 87,95 | 89,43 | -1,43% | - |
| 28.07.2026 | 93,40 | 93,43 | 89,73 | 90,73 | -2,63% | - |
| 27.07.2026 | 95,68 | 96,05 | 92,83 | 93,18 | -1,90% | 285,00 |
| 24.07.2026 | 97,25 | 98,90 | 93,25 | 94,98 | -2,34% | 82,00 |
| 23.07.2026 | 98,90 | 99,20 | 96,48 | 97,25 | -1,72% | - |
| 22.07.2026 | 98,90 | 99,35 | 97,38 | 98,95 | 0,08% | - |
| 21.07.2026 | 95,90 | 98,93 | 95,90 | 98,88 | 2,83% | - |
| 20.07.2026 | 95,35 | 97,45 | 93,75 | 96,15 | 0,73% | - |
| 17.07.2026 | 95,43 | 96,45 | 93,60 | 95,45 | -1,42% | - |
| 16.07.2026 | 98,85 | 99,08 | 95,30 | 96,83 | -1,80% | - |
| 15.07.2026 | 96,20 | 98,98 | 95,83 | 98,60 | 3,33% | - |
| 14.07.2026 | 96,13 | 96,65 | 95,10 | 95,43 | -1,17% | - |
| 13.07.2026 | 100,95 | 102,80 | 96,48 | 96,55 | -4,07% | 21,00 |
| 10.07.2026 | 104,55 | 104,55 | 99,50 | 100,65 | -3,82% | - |
| 09.07.2026 | 102,80 | 106,25 | 102,60 | 104,65 | 2,95% | - |
| 08.07.2026 | 107,40 | 107,40 | 100,55 | 101,65 | -5,57% | - |
| 07.07.2026 | 109,80 | 110,25 | 106,85 | 107,65 | -2,62% | - |
| 06.07.2026 | 111,90 | 111,95 | 109,55 | 110,55 | -1,16% | 2,00 |
| 03.07.2026 | 107,10 | 112,75 | 106,85 | 111,85 | 4,88% | - |
| 02.07.2026 | 112,50 | 112,50 | 106,60 | 106,65 | -4,26% | - |
| 01.07.2026 | 113,70 | 115,25 | 110,40 | 111,40 | -2,37% | 72,00 |
| 30.06.2026 | 115,15 | 115,25 | 113,65 | 114,10 | 0,04% | - |
| 29.06.2026 | 115,65 | 115,65 | 113,35 | 114,05 | -0,61% | - |
| 26.06.2026 | 115,95 | 116,50 | 113,90 | 114,75 | -0,99% | - |