31,375€
4,76%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 30,15 | 31,55 | 30,15 | 31,38 | 3,46% | - |
| 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% | - |
| 15.11.2024 | 27,38 | 30,03 | 27,15 | 29,88 | 9,33% | - |
| 14.11.2024 | 25,28 | 28,90 | 25,20 | 27,33 | 7,79% | - |
| 13.11.2024 | 25,65 | 26,08 | 25,15 | 25,35 | -1,36% | - |
| 12.11.2024 | 26,33 | 26,35 | 25,60 | 25,70 | -3,29% | - |
| 11.11.2024 | 26,20 | 27,33 | 26,18 | 26,58 | 1,82% | - |
| 08.11.2024 | 25,10 | 26,30 | 25,10 | 26,10 | 2,96% | - |
| 07.11.2024 | 24,60 | 25,35 | 24,55 | 25,35 | 2,84% | - |
| 06.11.2024 | 24,60 | 25,25 | 24,33 | 24,65 | 0,00% | - |
| 05.11.2024 | 24,90 | 25,13 | 24,48 | 24,65 | -0,70% | - |
| 04.11.2024 | 25,88 | 25,90 | 24,83 | 24,83 | -3,87% | - |
| 01.11.2024 | 24,88 | 26,38 | 24,85 | 25,83 | 3,51% | - |
| 31.10.2024 | 24,48 | 25,13 | 24,38 | 24,95 | 1,63% | - |
| 30.10.2024 | 24,85 | 25,30 | 24,55 | 24,55 | -1,80% | - |
| 29.10.2024 | 25,40 | 25,45 | 24,90 | 25,00 | -1,19% | - |
| 28.10.2024 | 25,38 | 25,60 | 24,98 | 25,30 | -0,69% | - |
| 25.10.2024 | 25,43 | 25,63 | 25,00 | 25,48 | 0,39% | - |
| 24.10.2024 | 25,43 | 25,70 | 25,20 | 25,38 | -0,29% | - |
| 23.10.2024 | 25,55 | 25,78 | 25,35 | 25,45 | -0,97% | - |
| 22.10.2024 | 25,68 | 25,93 | 25,35 | 25,70 | -0,58% | - |
| 21.10.2024 | 25,98 | 26,30 | 25,55 | 25,85 | -1,05% | - |
| 18.10.2024 | 26,23 | 26,43 | 25,75 | 26,13 | -0,76% | - |
| 17.10.2024 | 27,10 | 27,25 | 26,05 | 26,33 | -3,13% | - |
| 16.10.2024 | 26,85 | 27,50 | 26,48 | 27,18 | 1,40% | - |
| 15.10.2024 | 26,75 | 27,28 | 26,65 | 26,80 | 0,37% | - |
| 14.10.2024 | 27,53 | 27,60 | 26,55 | 26,70 | -2,73% | - |
| 11.10.2024 | 27,30 | 27,70 | 27,15 | 27,45 | 0,73% | - |
| 10.10.2024 | 27,25 | 27,80 | 27,10 | 27,25 | 0,00% | - |
| 09.10.2024 | 26,30 | 27,45 | 26,20 | 27,25 | 3,91% | - |
| 08.10.2024 | 26,45 | 26,60 | 26,10 | 26,23 | -1,78% | - |
| 07.10.2024 | 26,58 | 26,93 | 26,18 | 26,70 | 0,28% | - |
| 04.10.2024 | 25,75 | 26,88 | 25,75 | 26,63 | 3,60% | - |
| 03.10.2024 | 25,98 | 26,03 | 25,53 | 25,70 | -0,68% | - |
| 02.10.2024 | 26,08 | 26,18 | 25,80 | 25,88 | -1,05% | - |
| 01.10.2024 | 26,05 | 26,23 | 25,28 | 26,15 | 0,10% | - |
| 30.09.2024 | 25,78 | 26,40 | 25,63 | 26,13 | 1,46% | - |
| 27.09.2024 | 24,98 | 25,93 | 24,78 | 25,75 | 2,90% | - |
| 26.09.2024 | 25,05 | 25,15 | 24,70 | 25,03 | 0,60% | - |
| 25.09.2024 | 24,50 | 24,93 | 24,45 | 24,88 | 0,51% | - |
| 24.09.2024 | 24,95 | 25,05 | 24,48 | 24,75 | -0,60% | - |
| 23.09.2024 | 24,35 | 24,90 | 24,03 | 24,90 | 2,47% | - |
| 20.09.2024 | 24,40 | 25,03 | 24,00 | 24,30 | -0,51% | - |
| 19.09.2024 | 23,83 | 24,63 | 23,65 | 24,43 | 3,28% | - |
| 18.09.2024 | 23,73 | 24,00 | 23,38 | 23,65 | 0,32% | - |
| 17.09.2024 | 23,58 | 23,83 | 23,48 | 23,58 | 0,21% | - |
| 16.09.2024 | 23,20 | 23,80 | 23,10 | 23,53 | 1,18% | - |
| 13.09.2024 | 23,03 | 23,35 | 22,88 | 23,25 | 0,54% | - |
| 12.09.2024 | 23,15 | 23,23 | 22,50 | 23,13 | 0,33% | - |
| 11.09.2024 | 23,25 | 23,55 | 22,75 | 23,05 | -1,07% | - |
| 10.09.2024 | 23,08 | 23,35 | 23,00 | 23,30 | 0,87% | - |
| 09.09.2024 | 23,30 | 23,63 | 23,03 | 23,10 | 0,11% | - |
| 06.09.2024 | 23,75 | 23,93 | 23,05 | 23,08 | -2,84% | - |