105,350€
3,69%
Echtzeit-Aktienkurs HEIJMANS NV CVA EO-,30
Bid:
Ask:
Aktienkurse zur HEIJMANS NV CVA EO-,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 102,25 | 106,45 | 102,15 | 105,35 | 3,69% | - |
| 28.05.2026 | 106,15 | 106,70 | 100,20 | 101,60 | -4,78% | 133,00 |
| 27.05.2026 | 108,10 | 108,30 | 105,15 | 106,70 | 0,14% | - |
| 26.05.2026 | 101,70 | 109,55 | 101,00 | 106,55 | 5,39% | - |
| 25.05.2026 | 96,68 | 101,25 | 96,43 | 101,10 | 5,31% | - |
| 22.05.2026 | 93,75 | 97,18 | 93,48 | 96,00 | 2,35% | - |
| 21.05.2026 | 88,18 | 97,15 | 88,18 | 93,80 | 8,13% | - |
| 20.05.2026 | 84,88 | 87,85 | 84,70 | 86,75 | 1,94% | - |
| 19.05.2026 | 86,03 | 86,73 | 84,15 | 85,10 | -1,45% | - |
| 18.05.2026 | 85,73 | 87,08 | 84,48 | 86,35 | -0,12% | - |
| 15.05.2026 | 87,63 | 88,05 | 84,88 | 86,45 | -2,37% | - |
| 14.05.2026 | 90,45 | 90,70 | 88,43 | 88,55 | -2,05% | - |
| 13.05.2026 | 90,28 | 90,85 | 89,18 | 90,40 | 0,36% | - |
| 12.05.2026 | 91,03 | 91,40 | 89,08 | 90,08 | -1,45% | - |
| 11.05.2026 | 92,23 | 92,43 | 89,80 | 91,40 | 0,52% | - |
| 08.05.2026 | 90,38 | 93,98 | 89,53 | 90,93 | 1,59% | - |
| 07.05.2026 | 90,60 | 92,25 | 89,45 | 89,50 | -1,05% | - |
| 06.05.2026 | 86,65 | 90,85 | 86,55 | 90,45 | 5,21% | - |
| 05.05.2026 | 83,60 | 86,60 | 83,45 | 85,98 | 2,41% | - |
| 04.05.2026 | 83,93 | 86,25 | 83,53 | 83,95 | -2,55% | - |
| 30.04.2026 | 82,98 | 86,43 | 82,13 | 86,15 | 3,08% | - |
| 29.04.2026 | 84,75 | 85,53 | 83,28 | 83,58 | -0,98% | - |
| 28.04.2026 | 86,58 | 86,78 | 83,60 | 84,40 | -2,62% | - |
| 27.04.2026 | 87,13 | 88,20 | 85,85 | 86,68 | -0,86% | - |
| 24.04.2026 | 89,98 | 90,03 | 86,70 | 87,43 | -2,56% | - |
| 23.04.2026 | 87,30 | 89,85 | 86,98 | 89,73 | 2,05% | - |
| 22.04.2026 | 89,15 | 89,60 | 87,23 | 87,93 | -0,40% | - |
| 21.04.2026 | 88,98 | 89,65 | 88,15 | 88,28 | -0,70% | - |
| 20.04.2026 | 88,63 | 88,90 | 87,38 | 88,90 | -0,50% | 1.840,00 |
| 17.04.2026 | 86,93 | 89,85 | 86,38 | 89,35 | 2,91% | - |
| 16.04.2026 | 87,85 | 89,20 | 86,15 | 86,83 | -0,77% | 910,00 |
| 15.04.2026 | 88,08 | 88,50 | 87,08 | 87,50 | -0,99% | - |
| 14.04.2026 | 86,65 | 88,50 | 86,15 | 88,38 | 1,70% | - |
| 13.04.2026 | 86,98 | 87,23 | 85,38 | 86,90 | -1,14% | - |
| 10.04.2026 | 85,28 | 88,63 | 84,53 | 87,90 | 3,02% | - |
| 09.04.2026 | 83,45 | 85,63 | 82,75 | 85,33 | 1,94% | - |
| 08.04.2026 | 81,50 | 83,95 | 81,20 | 83,70 | 6,18% | - |
| 07.04.2026 | 77,65 | 79,88 | 77,13 | 78,83 | 1,19% | - |
| 02.04.2026 | 79,05 | 79,30 | 75,25 | 77,90 | -3,26% | - |
| 01.04.2026 | 77,75 | 80,98 | 77,70 | 80,53 | 3,87% | - |
| 31.03.2026 | 74,85 | 78,05 | 73,28 | 77,53 | 5,19% | 1.040,00 |
| 30.03.2026 | 73,65 | 74,58 | 71,68 | 73,70 | 0,20% | - |
| 27.03.2026 | 76,85 | 76,90 | 72,98 | 73,55 | -3,95% | - |
| 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% | - |