36,660€
-1,29%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 38,95 | 38,95 | 37,50 | 37,85 | -3,13% | - |
| 01.04.2025 | 38,95 | 39,38 | 38,43 | 39,08 | 0,51% | - |
| 31.03.2025 | 40,45 | 40,45 | 37,73 | 38,88 | -3,83% | - |
| 28.03.2025 | 41,55 | 41,55 | 40,20 | 40,43 | -3,00% | - |
| 27.03.2025 | 41,43 | 41,93 | 40,88 | 41,68 | 0,30% | - |
| 26.03.2025 | 40,60 | 41,93 | 40,60 | 41,55 | 2,53% | - |
| 25.03.2025 | 39,95 | 40,88 | 39,30 | 40,53 | 1,38% | - |
| 24.03.2025 | 39,35 | 40,30 | 39,35 | 39,98 | 1,78% | - |
| 21.03.2025 | 39,68 | 39,78 | 38,63 | 39,28 | -0,44% | - |
| 20.03.2025 | 39,93 | 40,33 | 38,93 | 39,45 | -1,07% | - |
| 19.03.2025 | 39,38 | 39,95 | 39,03 | 39,88 | 1,27% | - |
| 18.03.2025 | 39,28 | 39,60 | 39,00 | 39,38 | 0,45% | - |
| 17.03.2025 | 39,13 | 39,93 | 38,80 | 39,20 | 0,32% | - |
| 14.03.2025 | 38,73 | 39,48 | 38,48 | 39,08 | 0,51% | - |
| 13.03.2025 | 38,98 | 39,23 | 37,75 | 38,88 | -0,51% | - |
| 12.03.2025 | 36,10 | 39,13 | 36,10 | 39,08 | 7,72% | - |
| 11.03.2025 | 36,20 | 36,83 | 35,53 | 36,28 | 0,62% | - |
| 10.03.2025 | 38,05 | 38,43 | 36,00 | 36,05 | -5,13% | - |
| 07.03.2025 | 38,85 | 38,85 | 37,50 | 38,00 | -2,19% | - |
| 06.03.2025 | 40,08 | 40,63 | 38,68 | 38,85 | -2,94% | - |
| 05.03.2025 | 40,28 | 41,40 | 39,90 | 40,03 | 0,00% | - |
| 04.03.2025 | 40,40 | 40,90 | 39,50 | 40,03 | -1,29% | - |
| 03.03.2025 | 40,13 | 41,25 | 40,00 | 40,55 | 1,31% | 30,00 |
| 28.02.2025 | 39,40 | 40,28 | 38,90 | 40,03 | 0,82% | - |
| 27.02.2025 | 38,88 | 40,35 | 38,88 | 39,70 | 2,12% | - |
| 26.02.2025 | 37,20 | 39,13 | 37,05 | 38,88 | 4,50% | - |
| 25.02.2025 | 36,98 | 37,88 | 36,38 | 37,20 | 0,61% | - |
| 24.02.2025 | 37,78 | 37,95 | 35,80 | 36,98 | 0,34% | 400,00 |
| 21.02.2025 | 36,70 | 37,90 | 35,05 | 36,85 | 9,51% | - |
| 20.02.2025 | 33,95 | 34,68 | 33,45 | 33,65 | -0,96% | - |
| 19.02.2025 | 34,48 | 34,83 | 33,70 | 33,98 | -1,31% | - |
| 18.02.2025 | 34,70 | 34,88 | 34,28 | 34,43 | -0,51% | - |
| 17.02.2025 | 33,18 | 34,95 | 33,15 | 34,60 | 4,61% | - |
| 14.02.2025 | 32,18 | 33,58 | 31,45 | 33,08 | 2,80% | - |
| 13.02.2025 | 32,00 | 32,70 | 31,90 | 32,18 | 0,47% | - |
| 12.02.2025 | 31,60 | 32,80 | 31,30 | 32,03 | 0,87% | - |
| 11.02.2025 | 31,88 | 32,00 | 31,58 | 31,75 | -0,39% | - |
| 10.02.2025 | 31,88 | 32,60 | 31,58 | 31,88 | 0,08% | - |
| 07.02.2025 | 32,08 | 32,33 | 31,70 | 31,85 | -0,78% | - |
| 06.02.2025 | 31,18 | 32,13 | 31,15 | 32,10 | 3,30% | - |
| 05.02.2025 | 30,95 | 31,38 | 30,33 | 31,08 | 0,08% | - |
| 04.02.2025 | 31,53 | 31,60 | 30,88 | 31,05 | -1,82% | - |
| 03.02.2025 | 31,95 | 32,23 | 30,70 | 31,63 | -2,17% | - |
| 31.01.2025 | 31,43 | 32,43 | 31,40 | 32,33 | 3,11% | - |
| 30.01.2025 | 30,15 | 31,55 | 30,15 | 31,35 | 3,38% | - |
| 29.01.2025 | 30,20 | 31,38 | 30,18 | 30,33 | 0,92% | - |
| 28.01.2025 | 29,30 | 30,48 | 29,10 | 30,05 | 2,56% | - |
| 27.01.2025 | 29,63 | 29,63 | 28,70 | 29,30 | -1,26% | - |
| 24.01.2025 | 30,20 | 30,20 | 29,15 | 29,68 | -1,41% | - |
| 23.01.2025 | 29,80 | 30,35 | 29,40 | 30,10 | 0,84% | - |
| 22.01.2025 | 30,15 | 30,75 | 29,75 | 29,85 | -1,57% | - |
| 21.01.2025 | 30,78 | 30,80 | 30,00 | 30,33 | -1,78% | - |
| 20.01.2025 | 30,58 | 31,30 | 30,38 | 30,88 | 1,06% | - |
| 17.01.2025 | 30,45 | 31,20 | 30,45 | 30,55 | 0,49% | - |
| 16.01.2025 | 29,95 | 30,78 | 29,95 | 30,40 | 2,10% | - |
| 15.01.2025 | 29,58 | 30,18 | 29,58 | 29,78 | 1,45% | - |
| 14.01.2025 | 29,83 | 30,28 | 29,35 | 29,35 | -1,51% | - |
| 13.01.2025 | 30,20 | 30,45 | 29,58 | 29,80 | -2,53% | - |
| 10.01.2025 | 30,68 | 30,88 | 30,28 | 30,58 | -0,08% | - |
| 09.01.2025 | 30,83 | 31,20 | 30,45 | 30,60 | -0,33% | - |
| 08.01.2025 | 31,95 | 31,98 | 30,68 | 30,70 | -4,06% | - |
| 07.01.2025 | 31,75 | 32,50 | 31,58 | 32,00 | -0,16% | - |
| 06.01.2025 | 32,23 | 33,15 | 31,85 | 32,05 | -0,31% | - |
| 03.01.2025 | 32,20 | 32,40 | 31,85 | 32,15 | -0,31% | - |
| 02.01.2025 | 31,45 | 32,40 | 31,30 | 32,25 | 5,05% | - |
| 30.12.2024 | 31,20 | 31,25 | 29,53 | 30,70 | -2,07% | - |
| 27.12.2024 | 31,18 | 31,75 | 30,93 | 31,35 | 1,95% | - |
| 23.12.2024 | 31,35 | 31,40 | 30,58 | 30,75 | -1,44% | - |
| 20.12.2024 | 31,08 | 31,45 | 30,55 | 31,20 | -0,32% | - |
| 19.12.2024 | 31,15 | 31,93 | 31,10 | 31,30 | 0,48% | - |
| 18.12.2024 | 30,83 | 31,98 | 30,75 | 31,15 | 1,22% | - |
| 17.12.2024 | 30,80 | 31,25 | 30,58 | 30,78 | -0,32% | - |
| 16.12.2024 | 30,85 | 31,30 | 30,68 | 30,88 | -0,08% | - |
| 13.12.2024 | 30,93 | 31,38 | 30,18 | 30,90 | -0,72% | - |
| 12.12.2024 | 31,00 | 32,18 | 30,78 | 31,13 | 0,57% | - |
| 11.12.2024 | 30,58 | 31,18 | 29,85 | 30,95 | 1,31% | - |
| 10.12.2024 | 30,13 | 30,70 | 30,10 | 30,55 | 1,50% | - |
| 09.12.2024 | 31,10 | 31,35 | 30,10 | 30,10 | -3,76% | - |
| 06.12.2024 | 31,28 | 31,68 | 30,90 | 31,28 | 0,16% | - |
| 05.12.2024 | 31,43 | 31,60 | 30,98 | 31,23 | -0,48% | - |
| 04.12.2024 | 30,70 | 31,55 | 30,68 | 31,38 | 2,37% | - |
| 03.12.2024 | 29,78 | 30,85 | 29,65 | 30,65 | 2,59% | - |
| 02.12.2024 | 28,60 | 29,88 | 28,55 | 29,88 | 4,00% | - |
| 29.11.2024 | 28,28 | 29,03 | 28,03 | 28,73 | 1,06% | - |
| 28.11.2024 | 28,15 | 28,50 | 27,93 | 28,43 | 0,53% | - |
| 27.11.2024 | 27,58 | 28,48 | 27,50 | 28,28 | 2,17% | - |
| 26.11.2024 | 28,25 | 28,48 | 27,50 | 27,68 | -3,06% | - |
| 25.11.2024 | 28,00 | 28,68 | 27,83 | 28,55 | 1,96% | - |
| 22.11.2024 | 27,85 | 28,28 | 27,43 | 28,00 | 0,72% | - |
| 21.11.2024 | 28,35 | 28,38 | 27,53 | 27,80 | -2,03% | - |
| 20.11.2024 | 27,63 | 29,13 | 27,63 | 28,38 | 3,28% | - |
| 19.11.2024 | 27,73 | 27,75 | 26,80 | 27,48 | -0,54% | - |
| 18.11.2024 | 29,88 | 29,90 | 27,33 | 27,63 | -7,53% | - |