64,075€
-1,31%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 64,85 | 65,68 | 63,68 | 64,03 | -1,39% | - |
| 22.08.2025 | 63,63 | 65,25 | 63,43 | 64,93 | 1,76% | - |
| 21.08.2025 | 62,03 | 63,90 | 62,03 | 63,80 | 2,49% | - |
| 20.08.2025 | 62,15 | 62,83 | 61,78 | 62,25 | -1,11% | - |
| 19.08.2025 | 63,33 | 63,83 | 62,58 | 62,95 | -0,83% | - |
| 18.08.2025 | 60,95 | 63,53 | 60,95 | 63,48 | 3,59% | - |
| 15.08.2025 | 63,13 | 63,20 | 60,78 | 61,28 | -1,76% | - |
| 14.08.2025 | 62,33 | 62,58 | 61,10 | 62,38 | 0,24% | - |
| 13.08.2025 | 61,83 | 63,40 | 61,83 | 62,23 | 0,85% | - |
| 12.08.2025 | 61,50 | 62,00 | 60,95 | 61,70 | 0,82% | - |
| 11.08.2025 | 61,68 | 62,20 | 60,60 | 61,20 | -0,61% | - |
| 08.08.2025 | 61,25 | 61,93 | 60,03 | 61,58 | 0,65% | - |
| 07.08.2025 | 58,65 | 61,70 | 58,65 | 61,18 | 3,86% | - |
| 06.08.2025 | 59,35 | 60,98 | 58,38 | 58,90 | -1,13% | - |
| 05.08.2025 | 56,15 | 59,93 | 56,15 | 59,58 | 6,53% | - |
| 04.08.2025 | 55,78 | 56,75 | 55,03 | 55,93 | -0,18% | - |
| 01.08.2025 | 55,83 | 56,68 | 55,08 | 56,03 | -0,27% | - |
| 31.07.2025 | 54,68 | 56,78 | 54,68 | 56,18 | 2,88% | - |
| 30.07.2025 | 56,15 | 57,30 | 54,28 | 54,60 | -2,67% | - |
| 29.07.2025 | 53,00 | 56,55 | 53,00 | 56,10 | 8,77% | - |
| 28.07.2025 | 51,75 | 53,55 | 50,83 | 51,58 | -0,72% | - |
| 25.07.2025 | 59,50 | 60,25 | 50,25 | 51,95 | -8,66% | - |
| 24.07.2025 | 57,60 | 59,23 | 55,75 | 56,88 | 0,66% | - |
| 23.07.2025 | 55,50 | 56,65 | 55,50 | 56,50 | 1,71% | - |
| 22.07.2025 | 56,18 | 56,28 | 55,03 | 55,55 | -1,59% | - |
| 21.07.2025 | 55,80 | 56,63 | 55,28 | 56,45 | 0,94% | - |
| 18.07.2025 | 55,88 | 56,30 | 55,18 | 55,93 | 1,04% | - |
| 17.07.2025 | 55,95 | 56,90 | 54,35 | 55,35 | -0,32% | - |
| 16.07.2025 | 56,00 | 56,65 | 55,13 | 55,53 | -0,49% | - |
| 15.07.2025 | 56,45 | 56,88 | 55,78 | 55,80 | -0,84% | - |
| 14.07.2025 | 56,30 | 56,93 | 55,25 | 56,28 | -0,71% | - |
| 11.07.2025 | 56,08 | 57,10 | 55,95 | 56,68 | 1,57% | - |
| 10.07.2025 | 55,70 | 56,33 | 55,08 | 55,80 | 0,86% | - |
| 09.07.2025 | 54,30 | 55,53 | 54,15 | 55,33 | 1,84% | - |
| 08.07.2025 | 53,38 | 54,68 | 53,08 | 54,33 | 2,31% | - |
| 07.07.2025 | 52,03 | 54,00 | 51,80 | 53,10 | 1,82% | - |
| 04.07.2025 | 52,18 | 52,55 | 51,70 | 52,15 | 0,24% | - |
| 03.07.2025 | 52,23 | 52,68 | 51,88 | 52,03 | -0,34% | - |
| 02.07.2025 | 53,48 | 53,48 | 51,73 | 52,20 | -0,76% | - |
| 01.07.2025 | 54,93 | 55,00 | 52,50 | 52,60 | -4,23% | - |
| 30.06.2025 | 54,58 | 55,23 | 54,13 | 54,93 | 1,81% | - |
| 27.06.2025 | 53,00 | 54,90 | 52,95 | 53,95 | 2,13% | - |
| 26.06.2025 | 50,83 | 53,08 | 50,40 | 52,83 | 3,83% | - |
| 25.06.2025 | 52,08 | 52,25 | 50,53 | 50,88 | -2,49% | - |
| 24.06.2025 | 53,20 | 53,30 | 51,48 | 52,18 | -1,18% | - |
| 23.06.2025 | 52,20 | 53,18 | 51,93 | 52,80 | 1,25% | - |
| 20.06.2025 | 52,90 | 53,68 | 52,10 | 52,15 | -0,71% | - |
| 19.06.2025 | 54,63 | 55,25 | 52,08 | 52,53 | -4,67% | - |
| 18.06.2025 | 55,10 | 55,58 | 54,23 | 55,10 | -0,05% | - |
| 17.06.2025 | 55,48 | 55,85 | 54,80 | 55,13 | -0,72% | - |
| 16.06.2025 | 55,70 | 56,83 | 55,50 | 55,53 | 0,09% | - |
| 13.06.2025 | 55,68 | 56,10 | 55,13 | 55,48 | -1,86% | - |
| 12.06.2025 | 56,25 | 57,13 | 55,98 | 56,53 | -0,53% | - |
| 11.06.2025 | 55,68 | 57,10 | 54,60 | 56,83 | 1,61% | - |
| 10.06.2025 | 55,60 | 56,30 | 54,73 | 55,93 | 0,58% | - |
| 09.06.2025 | 54,65 | 55,95 | 54,35 | 55,60 | 1,92% | - |
| 06.06.2025 | 55,10 | 55,90 | 54,45 | 54,55 | -0,55% | - |
| 05.06.2025 | 56,23 | 57,10 | 54,18 | 54,85 | -2,79% | - |
| 04.06.2025 | 58,18 | 58,53 | 52,03 | 56,43 | -2,80% | - |
| 03.06.2025 | 58,03 | 58,60 | 57,25 | 58,05 | -0,13% | - |
| 02.06.2025 | 55,35 | 58,48 | 55,25 | 58,13 | 4,54% | - |
| 30.05.2025 | 53,93 | 56,03 | 53,83 | 55,60 | 2,68% | - |
| 29.05.2025 | 53,58 | 54,33 | 52,93 | 54,15 | 2,41% | - |
| 28.05.2025 | 53,23 | 53,65 | 52,78 | 52,88 | -0,70% | - |
| 27.05.2025 | 53,08 | 53,60 | 52,58 | 53,25 | 0,52% | - |
| 26.05.2025 | 53,03 | 53,50 | 52,60 | 52,98 | 1,00% | - |
| 23.05.2025 | 52,05 | 53,00 | 51,08 | 52,45 | 0,91% | - |
| 22.05.2025 | 50,80 | 52,40 | 50,60 | 51,98 | 2,77% | - |
| 21.05.2025 | 51,83 | 52,65 | 50,48 | 50,58 | -2,51% | - |
| 20.05.2025 | 51,88 | 52,30 | 51,25 | 51,88 | -0,34% | - |
| 19.05.2025 | 50,98 | 52,08 | 50,22 | 52,05 | 1,86% | - |
| 16.05.2025 | 50,33 | 51,28 | 50,33 | 51,10 | 1,74% | - |
| 15.05.2025 | 49,83 | 50,58 | 49,58 | 50,23 | -0,09% | - |
| 14.05.2025 | 49,04 | 50,27 | 49,03 | 50,27 | 2,70% | - |
| 13.05.2025 | 48,54 | 49,28 | 48,40 | 48,95 | 0,29% | - |
| 12.05.2025 | 49,27 | 49,52 | 47,92 | 48,81 | -0,27% | - |
| 09.05.2025 | 49,16 | 49,46 | 48,37 | 48,94 | -0,06% | - |
| 08.05.2025 | 48,27 | 49,50 | 47,94 | 48,97 | 2,08% | - |
| 07.05.2025 | 47,23 | 48,17 | 46,83 | 47,97 | 2,13% | - |
| 06.05.2025 | 47,03 | 47,48 | 45,91 | 46,97 | -0,02% | - |
| 05.05.2025 | 46,14 | 47,38 | 45,70 | 46,98 | 1,62% | - |
| 02.05.2025 | 45,29 | 46,58 | 44,73 | 46,23 | 2,57% | - |
| 30.04.2025 | 44,36 | 45,14 | 43,76 | 45,07 | 0,42% | - |
| 29.04.2025 | 44,38 | 45,51 | 44,28 | 44,88 | 0,83% | 500,00 |
| 28.04.2025 | 43,81 | 44,93 | 43,59 | 44,51 | 1,16% | - |
| 25.04.2025 | 40,45 | 44,49 | 40,11 | 44,00 | 9,62% | - |
| 24.04.2025 | 39,77 | 40,46 | 39,41 | 40,14 | 1,16% | 25,00 |
| 23.04.2025 | 38,08 | 39,95 | 38,08 | 39,68 | 3,58% | - |
| 22.04.2025 | 39,32 | 39,42 | 36,84 | 38,31 | -4,58% | - |
| 17.04.2025 | 41,61 | 41,76 | 39,54 | 40,15 | -3,72% | - |
| 16.04.2025 | 40,22 | 41,84 | 39,94 | 41,70 | 2,99% | - |
| 15.04.2025 | 39,43 | 40,64 | 39,31 | 40,49 | 2,69% | - |
| 14.04.2025 | 38,10 | 39,52 | 37,65 | 39,43 | 3,90% | - |
| 11.04.2025 | 37,16 | 38,09 | 36,04 | 37,95 | 2,13% | - |
| 10.04.2025 | 37,84 | 41,26 | 36,18 | 37,16 | -5,71% | - |
| 09.04.2025 | 35,49 | 39,79 | 35,20 | 39,41 | 10,27% | - |
| 08.04.2025 | 35,84 | 37,30 | 35,26 | 35,74 | 1,19% | - |
| 07.04.2025 | 31,53 | 37,32 | 30,41 | 35,32 | 2,90% | - |
| 04.04.2025 | 37,78 | 37,80 | 33,30 | 34,33 | -9,31% | - |
| 03.04.2025 | 37,93 | 39,55 | 37,10 | 37,85 | 0,00% | - |