58,750€
-0,72%
Echtzeit-Aktienkurs HEIJMANS NV CVA EO-,30
Bid:
Ask:
Aktienkurse zur HEIJMANS NV CVA EO-,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.10.2025 | 62,60 | 63,90 | 57,90 | 57,90 | -8,46% | 163,00 |
| 30.10.2025 | 62,78 | 63,90 | 61,85 | 63,25 | 1,77% | 3,00 |
| 29.10.2025 | 62,98 | 63,95 | 62,15 | 62,15 | -1,04% | - |
| 28.10.2025 | 62,65 | 63,60 | 61,73 | 62,80 | 0,16% | - |
| 27.10.2025 | 61,78 | 62,70 | 61,40 | 62,70 | 2,87% | - |
| 24.10.2025 | 60,78 | 61,90 | 60,38 | 60,95 | 2,52% | - |
| 23.10.2025 | 59,33 | 61,13 | 59,28 | 59,45 | 0,93% | - |
| 22.10.2025 | 59,05 | 60,50 | 58,90 | 58,90 | 0,26% | - |
| 21.10.2025 | 59,93 | 59,93 | 58,00 | 58,75 | -2,21% | - |
| 20.10.2025 | 58,90 | 60,90 | 58,85 | 60,08 | 3,22% | - |
| 17.10.2025 | 59,05 | 59,95 | 57,90 | 58,20 | -1,19% | - |
| 16.10.2025 | 59,35 | 60,68 | 55,20 | 58,90 | -2,16% | - |
| 15.10.2025 | 61,18 | 62,38 | 60,18 | 60,20 | 0,25% | - |
| 14.10.2025 | 60,88 | 60,90 | 59,18 | 60,05 | -1,23% | - |
| 13.10.2025 | 59,80 | 61,73 | 59,78 | 60,80 | 2,88% | - |
| 10.10.2025 | 59,90 | 59,90 | 58,80 | 59,10 | -1,05% | - |
| 09.10.2025 | 60,18 | 60,40 | 59,30 | 59,73 | -0,91% | - |
| 08.10.2025 | 61,03 | 61,53 | 59,55 | 60,28 | -0,78% | - |
| 07.10.2025 | 59,10 | 61,93 | 58,78 | 60,75 | 2,84% | - |
| 06.10.2025 | 58,00 | 59,53 | 57,15 | 59,08 | 3,01% | - |
| 03.10.2025 | 58,75 | 59,43 | 57,35 | 57,35 | -1,88% | - |
| 02.10.2025 | 58,80 | 59,50 | 57,98 | 58,45 | 0,52% | - |
| 01.10.2025 | 59,15 | 59,45 | 57,55 | 58,15 | -1,36% | - |
| 30.09.2025 | 57,90 | 59,30 | 57,60 | 58,95 | 1,20% | - |
| 29.09.2025 | 57,55 | 58,85 | 57,55 | 58,25 | 0,87% | 100,00 |
| 26.09.2025 | 57,63 | 58,65 | 57,13 | 57,75 | 0,04% | - |
| 25.09.2025 | 58,65 | 58,90 | 56,25 | 57,73 | -1,83% | - |
| 24.09.2025 | 58,95 | 59,73 | 58,48 | 58,80 | 0,26% | - |
| 23.09.2025 | 58,98 | 59,60 | 58,58 | 58,65 | -5,02% | - |
| 22.09.2025 | 62,10 | 62,10 | 58,48 | 61,75 | -0,80% | - |
| 19.09.2025 | 61,33 | 63,08 | 61,30 | 62,25 | 1,06% | - |
| 18.09.2025 | 60,08 | 61,68 | 60,08 | 61,60 | 1,82% | - |
| 17.09.2025 | 58,73 | 60,75 | 58,58 | 60,50 | 3,07% | - |
| 16.09.2025 | 60,70 | 61,20 | 58,35 | 58,70 | -1,26% | - |
| 15.09.2025 | 59,78 | 60,60 | 58,03 | 59,45 | -0,17% | - |
| 12.09.2025 | 59,18 | 60,35 | 59,08 | 59,55 | 0,76% | - |
| 11.09.2025 | 58,20 | 60,15 | 57,65 | 59,10 | 2,07% | - |
| 10.09.2025 | 58,18 | 58,65 | 57,75 | 57,90 | -0,94% | - |
| 09.09.2025 | 57,58 | 58,53 | 57,25 | 58,45 | 0,26% | - |
| 08.09.2025 | 56,10 | 58,78 | 56,10 | 58,30 | 6,29% | - |
| 05.09.2025 | 54,93 | 55,83 | 54,55 | 54,85 | -0,32% | - |
| 04.09.2025 | 54,50 | 55,25 | 53,68 | 55,03 | 1,24% | - |
| 03.09.2025 | 54,95 | 55,68 | 53,98 | 54,35 | -1,05% | - |
| 02.09.2025 | 57,80 | 57,83 | 54,75 | 54,93 | -4,64% | - |
| 01.09.2025 | 58,85 | 59,38 | 57,15 | 57,60 | -1,54% | - |
| 29.08.2025 | 59,48 | 60,35 | 58,50 | 58,50 | -1,47% | - |
| 28.08.2025 | 60,05 | 60,50 | 58,95 | 59,38 | -0,54% | - |
| 27.08.2025 | 59,93 | 61,20 | 59,18 | 59,70 | -0,33% | - |
| 26.08.2025 | 63,50 | 63,50 | 58,65 | 59,90 | -5,59% | - |
| 25.08.2025 | 64,85 | 65,68 | 63,18 | 63,45 | -2,27% | - |
| 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% | - |