74,125€
-3,17%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 76,85 | 76,90 | 73,75 | 74,23 | -3,07% | - |
| 26.03.2026 | 77,08 | 77,55 | 76,15 | 76,58 | -1,23% | 600,00 |
| 25.03.2026 | 78,05 | 79,15 | 76,85 | 77,53 | -0,77% | - |
| 24.03.2026 | 76,45 | 78,35 | 75,25 | 78,13 | 1,30% | - |
| 23.03.2026 | 73,35 | 78,18 | 71,33 | 77,13 | 3,73% | - |
| 20.03.2026 | 75,25 | 76,20 | 73,68 | 74,35 | -1,36% | - |
| 19.03.2026 | 77,50 | 77,75 | 74,15 | 75,38 | -2,74% | - |
| 18.03.2026 | 78,75 | 79,80 | 77,43 | 77,50 | -0,58% | - |
| 17.03.2026 | 75,85 | 78,90 | 75,80 | 77,95 | 2,06% | - |
| 16.03.2026 | 78,15 | 78,43 | 75,75 | 76,38 | -1,20% | - |
| 13.03.2026 | 81,68 | 81,73 | 77,30 | 77,30 | -5,36% | - |
| 12.03.2026 | 81,63 | 82,90 | 80,50 | 81,68 | -1,00% | - |
| 11.03.2026 | 82,43 | 83,38 | 81,23 | 82,50 | 0,30% | - |
| 10.03.2026 | 80,45 | 83,63 | 79,85 | 82,25 | 1,92% | - |
| 09.03.2026 | 80,80 | 81,25 | 77,90 | 80,70 | -2,68% | - |
| 06.03.2026 | 83,63 | 84,63 | 81,48 | 82,93 | -0,48% | - |
| 05.03.2026 | 85,63 | 86,15 | 82,50 | 83,33 | -3,50% | - |
| 04.03.2026 | 83,43 | 86,48 | 82,25 | 86,35 | 2,58% | - |
| 03.03.2026 | 86,75 | 86,80 | 82,40 | 84,18 | -3,94% | - |
| 02.03.2026 | 87,35 | 88,20 | 86,15 | 87,63 | -1,32% | - |
| 27.02.2026 | 90,05 | 92,15 | 88,20 | 88,80 | -1,28% | - |
| 26.02.2026 | 89,53 | 90,40 | 88,93 | 89,95 | 0,17% | - |
| 25.02.2026 | 90,05 | 91,18 | 89,13 | 89,80 | -0,28% | - |
| 24.02.2026 | 89,58 | 90,85 | 88,70 | 90,05 | 0,56% | 351,00 |
| 23.02.2026 | 91,00 | 91,38 | 89,23 | 89,55 | -2,08% | 10.360,00 |
| 20.02.2026 | 91,48 | 92,45 | 90,75 | 91,45 | 0,03% | - |
| 19.02.2026 | 90,58 | 92,55 | 88,68 | 91,43 | 1,02% | - |
| 18.02.2026 | 89,03 | 90,78 | 86,60 | 90,50 | 1,71% | - |
| 17.02.2026 | 87,20 | 89,45 | 86,65 | 88,98 | 1,51% | 3.900,00 |
| 16.02.2026 | 78,43 | 88,18 | 78,43 | 87,65 | 11,73% | - |
| 13.02.2026 | 70,68 | 80,20 | 70,33 | 78,45 | 14,44% | 14.100,00 |
| 12.02.2026 | 71,38 | 72,13 | 68,55 | 68,55 | -3,65% | - |
| 11.02.2026 | 70,88 | 72,05 | 70,55 | 71,15 | 0,57% | - |
| 10.02.2026 | 72,18 | 72,40 | 70,70 | 70,75 | -2,08% | - |
| 09.02.2026 | 70,53 | 72,58 | 70,33 | 72,25 | 2,74% | - |
| 06.02.2026 | 70,08 | 71,03 | 69,88 | 70,33 | 0,43% | - |
| 05.02.2026 | 70,43 | 70,63 | 69,15 | 70,03 | -0,25% | 1.650,00 |
| 04.02.2026 | 71,90 | 72,33 | 69,90 | 70,20 | -1,82% | - |
| 03.02.2026 | 72,50 | 73,33 | 71,18 | 71,50 | -1,14% | - |
| 02.02.2026 | 68,10 | 72,43 | 68,05 | 72,33 | 5,51% | - |
| 30.01.2026 | 68,58 | 69,58 | 67,98 | 68,55 | -0,51% | - |
| 29.01.2026 | 70,63 | 70,78 | 68,18 | 68,90 | -2,13% | - |
| 28.01.2026 | 71,55 | 71,83 | 70,18 | 70,40 | -0,71% | - |
| 27.01.2026 | 70,23 | 71,75 | 70,05 | 70,90 | 1,29% | - |
| 26.01.2026 | 70,20 | 70,43 | 69,58 | 70,00 | -0,28% | - |
| 23.01.2026 | 70,90 | 71,23 | 69,75 | 70,20 | -0,92% | - |
| 22.01.2026 | 68,83 | 71,18 | 68,58 | 70,85 | 3,20% | - |
| 21.01.2026 | 68,03 | 69,13 | 66,80 | 68,65 | 1,25% | - |
| 20.01.2026 | 68,03 | 68,58 | 66,73 | 67,80 | -0,62% | - |
| 19.01.2026 | 69,98 | 70,03 | 66,90 | 68,23 | -3,98% | - |
| 16.01.2026 | 69,83 | 71,13 | 69,83 | 71,05 | 2,01% | - |
| 15.01.2026 | 67,98 | 70,00 | 67,55 | 69,65 | 2,96% | - |
| 14.01.2026 | 68,48 | 68,83 | 67,20 | 67,65 | -1,28% | - |
| 13.01.2026 | 70,75 | 70,83 | 68,08 | 68,53 | -3,21% | 390,00 |
| 12.01.2026 | 70,68 | 71,13 | 70,05 | 70,80 | 0,35% | - |
| 09.01.2026 | 70,78 | 70,78 | 69,73 | 70,55 | -0,07% | - |
| 08.01.2026 | 70,13 | 70,95 | 69,98 | 70,60 | 0,36% | - |
| 07.01.2026 | 70,33 | 71,13 | 70,10 | 70,35 | 0,14% | - |
| 06.01.2026 | 70,93 | 71,43 | 69,70 | 70,25 | -0,50% | - |
| 05.01.2026 | 69,93 | 70,80 | 69,13 | 70,60 | 1,51% | - |
| 02.01.2026 | 67,65 | 70,55 | 67,45 | 69,55 | 4,51% | - |
| 30.12.2025 | 66,90 | 67,80 | 66,45 | 66,55 | 0,23% | - |
| 29.12.2025 | 67,18 | 67,28 | 66,03 | 66,40 | 0,45% | - |
| 23.12.2025 | 66,55 | 67,23 | 66,10 | 66,10 | -0,38% | - |
| 22.12.2025 | 66,25 | 66,70 | 65,40 | 66,35 | 0,34% | - |
| 19.12.2025 | 65,85 | 66,73 | 65,15 | 66,13 | 1,65% | - |
| 18.12.2025 | 63,38 | 65,63 | 63,23 | 65,05 | 3,17% | - |
| 17.12.2025 | 64,48 | 65,25 | 62,98 | 63,05 | -1,98% | - |
| 16.12.2025 | 62,25 | 64,85 | 61,28 | 64,33 | 2,80% | - |
| 15.12.2025 | 63,08 | 63,08 | 62,00 | 62,58 | -0,20% | - |
| 12.12.2025 | 63,18 | 64,50 | 62,50 | 62,70 | -0,20% | - |
| 11.12.2025 | 62,73 | 62,83 | 62,63 | 62,83 | -0,04% | - |
| 10.12.2025 | 63,15 | 63,85 | 62,53 | 62,85 | 0,80% | - |
| 09.12.2025 | 62,93 | 63,75 | 62,33 | 62,35 | 0,00% | - |
| 08.12.2025 | 63,35 | 63,40 | 61,48 | 62,35 | -1,11% | - |
| 05.12.2025 | 63,70 | 65,85 | 62,80 | 63,05 | -0,86% | - |
| 04.12.2025 | 63,28 | 63,88 | 62,35 | 63,60 | 1,76% | - |
| 03.12.2025 | 61,33 | 62,83 | 61,33 | 62,50 | 3,65% | - |
| 02.12.2025 | 59,58 | 61,90 | 59,45 | 60,30 | 1,52% | - |
| 01.12.2025 | 60,08 | 60,08 | 58,45 | 59,40 | -1,25% | - |
| 28.11.2025 | 59,05 | 60,25 | 58,35 | 60,15 | 1,65% | - |
| 27.11.2025 | 59,25 | 60,05 | 58,80 | 59,18 | -0,21% | - |
| 26.11.2025 | 59,55 | 59,75 | 58,65 | 59,30 | 0,64% | - |
| 25.11.2025 | 58,65 | 60,30 | 58,35 | 58,93 | 0,55% | - |
| 24.11.2025 | 55,13 | 58,88 | 55,00 | 58,60 | 6,45% | - |
| 21.11.2025 | 56,28 | 56,33 | 54,80 | 55,05 | -3,25% | - |
| 20.11.2025 | 57,55 | 58,33 | 56,73 | 56,90 | -0,09% | - |
| 19.11.2025 | 55,78 | 57,63 | 55,28 | 56,95 | 2,71% | - |
| 18.11.2025 | 55,75 | 56,15 | 54,83 | 55,45 | -1,42% | - |
| 17.11.2025 | 57,68 | 58,30 | 55,63 | 56,25 | -2,17% | - |
| 14.11.2025 | 58,38 | 58,40 | 56,45 | 57,50 | -0,95% | - |
| 13.11.2025 | 56,58 | 59,15 | 56,58 | 58,05 | 2,83% | - |
| 12.11.2025 | 56,03 | 56,90 | 55,83 | 56,45 | 1,35% | - |
| 11.11.2025 | 55,05 | 56,30 | 55,05 | 55,70 | 1,74% | - |
| 10.11.2025 | 55,23 | 55,93 | 54,75 | 54,75 | 2,34% | - |
| 07.11.2025 | 55,30 | 55,63 | 53,50 | 53,50 | -2,86% | - |
| 06.11.2025 | 56,83 | 56,83 | 54,40 | 55,08 | -2,26% | - |
| 05.11.2025 | 58,48 | 58,63 | 56,35 | 56,35 | -3,96% | - |
| 04.11.2025 | 59,33 | 59,55 | 58,28 | 58,68 | -3,26% | - |
| 03.11.2025 | 61,13 | 61,33 | 58,55 | 60,65 | 4,75% | - |