105,200€
3,14%
Echtzeit-Aktienkurs HEIJMANS NV CVA EO-,30
Bid:
Ask:
Aktienkurse zur HEIJMANS NV CVA EO-,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 102,00 | 106,30 | 101,85 | 106,05 | 3,97% | - |
| 28.05.2026 | 105,75 | 106,70 | 101,90 | 102,00 | -4,58% | - |
| 27.05.2026 | 106,30 | 108,30 | 105,15 | 106,90 | 0,47% | - |
| 26.05.2026 | 100,60 | 109,55 | 100,60 | 106,40 | 5,24% | - |
| 25.05.2026 | 98,40 | 101,20 | 96,10 | 101,10 | 5,18% | 18,00 |
| 22.05.2026 | 94,38 | 97,18 | 93,48 | 96,13 | 2,45% | - |
| 21.05.2026 | 86,58 | 97,15 | 86,53 | 93,83 | 8,25% | - |
| 20.05.2026 | 85,03 | 87,85 | 84,70 | 86,68 | 1,94% | - |
| 19.05.2026 | 85,83 | 86,73 | 84,15 | 85,03 | -1,05% | - |
| 18.05.2026 | 85,70 | 87,08 | 84,48 | 85,93 | -0,75% | - |
| 15.05.2026 | 88,60 | 88,60 | 84,83 | 86,58 | -2,31% | 31,00 |
| 14.05.2026 | 90,38 | 90,78 | 88,43 | 88,63 | -1,88% | - |
| 13.05.2026 | 90,05 | 90,85 | 89,15 | 90,33 | -0,61% | - |
| 12.05.2026 | 90,73 | 91,48 | 90,28 | 90,88 | -0,63% | - |
| 11.05.2026 | 92,23 | 92,25 | 89,80 | 91,45 | 0,44% | 376,00 |
| 08.05.2026 | 89,48 | 93,95 | 88,33 | 91,05 | 1,65% | - |
| 07.05.2026 | 90,58 | 92,25 | 89,45 | 89,58 | -1,05% | - |
| 06.05.2026 | 85,98 | 90,75 | 85,95 | 90,53 | 4,96% | 1,00 |
| 05.05.2026 | 83,98 | 86,60 | 83,45 | 86,25 | 3,02% | 1,00 |
| 04.05.2026 | 83,78 | 86,28 | 83,58 | 83,73 | -2,96% | - |
| 30.04.2026 | 83,48 | 86,43 | 82,13 | 86,28 | 3,23% | - |
| 29.04.2026 | 84,68 | 85,53 | 83,23 | 83,58 | -0,71% | - |
| 28.04.2026 | 86,93 | 86,93 | 83,65 | 84,18 | -3,00% | - |
| 27.04.2026 | 87,15 | 88,25 | 85,80 | 86,78 | -0,37% | - |
| 24.04.2026 | 89,80 | 90,23 | 86,73 | 87,10 | -2,90% | 1,00 |
| 23.04.2026 | 87,08 | 89,80 | 86,90 | 89,70 | 2,22% | - |
| 22.04.2026 | 88,25 | 89,70 | 87,23 | 87,75 | -1,32% | - |
| 21.04.2026 | 89,13 | 89,65 | 88,40 | 88,93 | 0,11% | - |
| 20.04.2026 | 89,50 | 89,50 | 87,28 | 88,83 | 2,42% | - |
| 17.04.2026 | 86,83 | 87,35 | 86,35 | 86,73 | 0,12% | - |
| 16.04.2026 | 87,68 | 89,20 | 86,15 | 86,63 | -0,80% | - |
| 15.04.2026 | 88,08 | 88,50 | 87,13 | 87,33 | -1,19% | - |
| 14.04.2026 | 86,58 | 88,48 | 86,15 | 88,38 | 1,84% | - |
| 13.04.2026 | 86,75 | 87,23 | 85,38 | 86,78 | -1,25% | - |
| 10.04.2026 | 85,43 | 88,63 | 84,50 | 87,88 | 2,99% | - |
| 09.04.2026 | 83,00 | 85,53 | 82,75 | 85,33 | 2,03% | - |
| 08.04.2026 | 81,50 | 83,88 | 81,20 | 83,63 | 6,56% | 3,00 |
| 07.04.2026 | 77,60 | 79,88 | 77,13 | 78,48 | 0,80% | - |
| 02.04.2026 | 80,53 | 80,53 | 75,25 | 77,85 | -3,14% | - |
| 01.04.2026 | 77,73 | 81,13 | 77,43 | 80,38 | 3,84% | - |
| 31.03.2026 | 73,85 | 78,05 | 73,25 | 77,40 | 5,34% | - |
| 30.03.2026 | 73,58 | 74,53 | 71,68 | 73,48 | -0,17% | - |
| 27.03.2026 | 77,00 | 77,10 | 73,00 | 73,60 | -4,23% | 35,00 |
| 26.03.2026 | 76,90 | 77,60 | 76,20 | 76,85 | -0,90% | - |
| 25.03.2026 | 78,33 | 79,15 | 76,80 | 77,55 | -0,61% | - |
| 24.03.2026 | 76,25 | 78,38 | 75,25 | 78,03 | 1,27% | - |
| 23.03.2026 | 73,48 | 78,15 | 71,30 | 77,05 | 3,70% | - |
| 20.03.2026 | 75,43 | 76,28 | 73,70 | 74,30 | -1,36% | - |
| 19.03.2026 | 77,60 | 77,75 | 74,18 | 75,33 | -2,84% | 108,00 |
| 18.03.2026 | 78,78 | 79,80 | 77,45 | 77,53 | -0,58% | - |
| 17.03.2026 | 76,38 | 78,90 | 75,55 | 77,98 | 2,13% | - |
| 16.03.2026 | 78,10 | 78,43 | 75,75 | 76,35 | -1,42% | - |
| 13.03.2026 | 81,63 | 82,03 | 77,35 | 77,45 | -5,29% | - |
| 12.03.2026 | 82,55 | 82,90 | 80,50 | 81,78 | -0,91% | - |
| 11.03.2026 | 82,38 | 83,35 | 81,23 | 82,53 | 0,24% | 4,00 |
| 10.03.2026 | 80,68 | 83,65 | 79,85 | 82,33 | 1,92% | - |
| 09.03.2026 | 80,38 | 81,25 | 77,90 | 80,78 | -2,53% | 99,00 |
| 06.03.2026 | 83,23 | 84,63 | 81,48 | 82,88 | 0,12% | - |
| 05.03.2026 | 85,28 | 86,15 | 82,48 | 82,78 | -2,50% | - |
| 04.03.2026 | 84,08 | 84,95 | 82,20 | 84,90 | 2,47% | - |
| 03.03.2026 | 86,53 | 86,83 | 82,45 | 82,85 | -5,83% | 11,00 |
| 02.03.2026 | 87,43 | 88,18 | 86,10 | 87,98 | -1,10% | - |
| 27.02.2026 | 89,90 | 92,15 | 88,20 | 88,95 | -1,36% | - |
| 26.02.2026 | 89,53 | 90,40 | 88,90 | 90,18 | 0,50% | - |
| 25.02.2026 | 89,95 | 91,18 | 89,13 | 89,73 | -0,19% | - |
| 24.02.2026 | 89,73 | 90,85 | 88,80 | 89,90 | 0,67% | 27,00 |
| 23.02.2026 | 90,85 | 91,38 | 89,30 | 89,30 | -2,24% | - |
| 20.02.2026 | 91,38 | 92,45 | 90,75 | 91,35 | 0,22% | 33,00 |
| 19.02.2026 | 90,50 | 92,55 | 88,65 | 91,15 | 0,58% | - |
| 18.02.2026 | 89,28 | 90,65 | 86,58 | 90,63 | 2,55% | - |
| 17.02.2026 | 87,30 | 89,65 | 86,63 | 88,38 | 0,83% | 4,00 |
| 16.02.2026 | 78,48 | 88,20 | 78,48 | 87,65 | 10,77% | 271,00 |
| 13.02.2026 | 68,98 | 80,25 | 68,98 | 79,13 | 14,88% | 13,00 |
| 12.02.2026 | 71,63 | 72,13 | 68,60 | 68,88 | -3,57% | - |
| 11.02.2026 | 70,90 | 71,60 | 70,70 | 71,43 | -0,28% | 1,00 |
| 10.02.2026 | 72,13 | 72,48 | 70,70 | 71,63 | -0,93% | - |
| 09.02.2026 | 70,40 | 72,58 | 70,33 | 72,30 | 3,06% | 30,00 |
| 06.02.2026 | 70,13 | 71,08 | 69,88 | 70,15 | -0,07% | 4,00 |
| 05.02.2026 | 70,40 | 70,63 | 69,20 | 70,20 | -0,21% | - |
| 04.02.2026 | 71,70 | 72,33 | 69,95 | 70,35 | -2,12% | 7,00 |
| 03.02.2026 | 72,38 | 73,35 | 71,15 | 71,88 | -0,66% | - |
| 02.02.2026 | 68,58 | 72,40 | 67,65 | 72,35 | 5,74% | - |
| 30.01.2026 | 68,85 | 69,30 | 68,20 | 68,43 | -0,26% | - |
| 29.01.2026 | 70,10 | 70,80 | 68,13 | 68,60 | -3,55% | - |
| 28.01.2026 | 71,05 | 71,83 | 71,03 | 71,13 | 0,32% | - |
| 27.01.2026 | 70,25 | 70,90 | 70,05 | 70,90 | 1,32% | - |
| 26.01.2026 | 70,10 | 70,45 | 69,63 | 69,98 | -0,53% | - |
| 23.01.2026 | 71,10 | 71,23 | 69,75 | 70,35 | -0,92% | - |
| 22.01.2026 | 68,88 | 71,20 | 68,58 | 71,00 | 2,75% | - |
| 21.01.2026 | 68,05 | 69,15 | 66,80 | 69,10 | 1,39% | - |
| 20.01.2026 | 68,08 | 68,60 | 66,80 | 68,15 | -0,18% | - |
| 19.01.2026 | 71,10 | 71,10 | 66,90 | 68,28 | -3,80% | 100,00 |
| 16.01.2026 | 69,65 | 71,13 | 69,63 | 70,98 | 1,61% | - |
| 15.01.2026 | 67,65 | 70,00 | 67,45 | 69,85 | 3,40% | - |
| 14.01.2026 | 68,48 | 68,83 | 67,15 | 67,55 | -1,24% | - |
| 13.01.2026 | 70,75 | 70,83 | 68,05 | 68,40 | -3,15% | - |
| 12.01.2026 | 70,65 | 71,13 | 70,05 | 70,63 | -0,11% | - |
| 09.01.2026 | 70,83 | 70,83 | 69,73 | 70,70 | -0,04% | - |
| 08.01.2026 | 70,35 | 70,95 | 69,93 | 70,73 | 0,43% | 1,00 |
| 07.01.2026 | 70,40 | 71,15 | 70,08 | 70,43 | 0,00% | - |