82,100€
0,31%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 80,50 | 82,43 | 79,68 | 82,08 | 2,02% | 360,00 |
| 19.10.2026 | 82,45 | 82,50 | 80,28 | 80,45 | -2,01% | - |
| 16.10.2026 | 80,70 | 82,75 | 80,23 | 82,10 | 2,05% | - |
| 15.10.2026 | 78,80 | 80,45 | 77,38 | 80,45 | 1,61% | - |
| 14.10.2026 | 80,73 | 81,75 | 78,98 | 79,18 | -2,07% | - |
| 13.10.2026 | 80,30 | 82,38 | 79,95 | 80,85 | 0,65% | - |
| 12.10.2026 | 81,98 | 82,18 | 80,28 | 80,33 | -1,89% | - |
| 09.10.2026 | 83,08 | 83,13 | 81,23 | 81,88 | -1,03% | - |
| 08.10.2026 | 81,53 | 82,85 | 80,13 | 82,73 | 0,95% | - |
| 07.10.2026 | 84,55 | 84,68 | 81,70 | 81,95 | -3,28% | - |
| 06.10.2026 | 85,75 | 86,35 | 84,68 | 84,73 | -1,20% | - |
| 05.10.2026 | 88,80 | 89,00 | 84,78 | 85,75 | -3,87% | - |
| 02.10.2026 | 89,33 | 90,45 | 88,33 | 89,20 | 0,06% | - |
| 01.10.2026 | 89,83 | 90,20 | 87,88 | 89,15 | -0,53% | - |
| 30.09.2026 | 90,05 | 91,00 | 89,15 | 89,63 | -0,17% | - |
| 29.09.2026 | 90,78 | 92,05 | 89,38 | 89,78 | -1,40% | - |
| 28.09.2026 | 86,48 | 91,55 | 85,55 | 91,05 | 4,84% | - |
| 25.09.2026 | 87,55 | 88,13 | 85,83 | 86,85 | -0,60% | - |
| 24.09.2026 | 87,00 | 87,70 | 85,35 | 87,38 | 0,00% | - |
| 23.09.2026 | 85,23 | 88,13 | 85,18 | 87,38 | 3,46% | - |
| 22.09.2026 | 84,48 | 86,68 | 82,30 | 84,45 | 0,90% | 775,00 |
| 21.09.2026 | 88,03 | 89,80 | 83,70 | 83,70 | -4,26% | 3.113,00 |
| 18.09.2026 | 88,10 | 88,40 | 86,50 | 87,43 | -0,77% | - |
| 17.09.2026 | 87,58 | 88,38 | 87,33 | 88,10 | 1,03% | 86,00 |
| 16.09.2026 | 85,45 | 87,78 | 85,35 | 87,20 | 2,32% | - |
| 15.09.2026 | 84,45 | 85,85 | 83,58 | 85,23 | 0,80% | - |
| 14.09.2026 | 86,68 | 86,83 | 84,08 | 84,55 | -2,84% | - |
| 11.09.2026 | 83,68 | 87,13 | 83,65 | 87,03 | 4,47% | - |
| 10.09.2026 | 86,23 | 86,33 | 83,10 | 83,30 | -3,14% | 480,00 |
| 09.09.2026 | 86,25 | 86,85 | 85,83 | 86,00 | -0,20% | - |
| 08.09.2026 | 86,05 | 86,90 | 85,23 | 86,18 | -0,06% | - |
| 07.09.2026 | 86,78 | 88,33 | 86,13 | 86,23 | -0,78% | - |
| 04.09.2026 | 87,10 | 88,25 | 84,48 | 86,90 | -0,17% | 840,00 |
| 03.09.2026 | 86,10 | 87,05 | 85,28 | 87,05 | 1,13% | 988,00 |
| 02.09.2026 | 87,35 | 87,98 | 85,60 | 86,08 | -1,40% | - |
| 01.09.2026 | 88,55 | 88,78 | 86,80 | 87,30 | -1,05% | 900,00 |
| 31.08.2026 | 89,73 | 89,83 | 88,10 | 88,23 | -1,31% | - |
| 28.08.2026 | 88,30 | 90,43 | 88,20 | 89,40 | 1,30% | - |
| 27.08.2026 | 89,13 | 89,35 | 87,55 | 88,25 | -0,51% | - |
| 26.08.2026 | 87,55 | 89,28 | 87,35 | 88,70 | 1,37% | - |
| 25.08.2026 | 87,38 | 88,73 | 87,30 | 87,50 | 0,40% | - |
| 24.08.2026 | 87,58 | 87,98 | 86,28 | 87,15 | -0,34% | - |
| 21.08.2026 | 88,63 | 89,65 | 86,68 | 87,45 | -0,85% | 540,00 |
| 20.08.2026 | 88,60 | 89,85 | 88,08 | 88,20 | -0,42% | - |
| 19.08.2026 | 89,43 | 90,38 | 88,13 | 88,58 | -1,14% | - |
| 18.08.2026 | 90,88 | 91,45 | 89,45 | 89,60 | -1,75% | - |
| 17.08.2026 | 91,85 | 92,85 | 91,13 | 91,20 | -0,49% | - |
| 14.08.2026 | 92,78 | 92,83 | 91,20 | 91,65 | -1,03% | - |
| 13.08.2026 | 91,83 | 93,13 | 91,28 | 92,60 | 0,93% | - |
| 12.08.2026 | 91,13 | 92,55 | 91,13 | 91,75 | 0,85% | - |
| 11.08.2026 | 91,58 | 91,80 | 90,40 | 90,98 | -0,63% | - |
| 10.08.2026 | 88,40 | 92,13 | 88,30 | 91,55 | 3,39% | - |
| 07.08.2026 | 89,28 | 90,15 | 87,60 | 88,55 | -0,78% | - |
| 06.08.2026 | 92,00 | 92,10 | 89,20 | 89,25 | -2,83% | 945,00 |
| 05.08.2026 | 91,83 | 93,50 | 91,68 | 91,85 | 0,16% | - |
| 04.08.2026 | 92,25 | 93,28 | 91,38 | 91,70 | -0,35% | 220,00 |
| 03.08.2026 | 94,60 | 95,38 | 90,40 | 92,03 | -1,66% | - |
| 31.07.2026 | 95,38 | 96,10 | 92,93 | 93,58 | -1,47% | - |
| 30.07.2026 | 89,78 | 95,25 | 89,63 | 94,98 | 6,12% | - |
| 29.07.2026 | 90,80 | 91,10 | 85,05 | 89,50 | -1,73% | - |
| 28.07.2026 | 93,05 | 93,43 | 89,70 | 91,08 | -2,33% | - |
| 27.07.2026 | 95,73 | 96,03 | 92,88 | 93,25 | -1,51% | - |
| 24.07.2026 | 97,75 | 103,15 | 93,23 | 94,68 | -2,65% | 315,00 |
| 23.07.2026 | 98,90 | 99,00 | 96,43 | 97,25 | -1,67% | 40,00 |
| 22.07.2026 | 98,88 | 99,48 | 97,35 | 98,90 | 0,20% | - |
| 21.07.2026 | 96,53 | 98,95 | 96,18 | 98,70 | 3,19% | - |
| 20.07.2026 | 95,53 | 97,45 | 93,75 | 95,65 | 0,34% | - |
| 17.07.2026 | 96,20 | 96,45 | 93,58 | 95,33 | -1,60% | - |
| 16.07.2026 | 98,63 | 99,08 | 95,33 | 96,88 | -1,55% | - |
| 15.07.2026 | 96,65 | 98,95 | 95,83 | 98,40 | 2,82% | - |
| 14.07.2026 | 96,43 | 96,88 | 94,35 | 95,70 | -0,70% | 3.800,00 |
| 13.07.2026 | 100,90 | 101,00 | 96,28 | 96,38 | -4,53% | - |
| 10.07.2026 | 104,35 | 104,55 | 99,50 | 100,95 | -3,44% | - |
| 09.07.2026 | 104,10 | 106,25 | 103,30 | 104,55 | 1,70% | - |
| 08.07.2026 | 107,05 | 107,05 | 100,55 | 102,80 | -4,33% | - |
| 07.07.2026 | 110,10 | 110,20 | 106,85 | 107,45 | -2,76% | - |
| 06.07.2026 | 111,85 | 111,85 | 109,55 | 110,50 | -1,21% | - |
| 03.07.2026 | 107,00 | 112,75 | 107,00 | 111,85 | 4,97% | - |
| 02.07.2026 | 112,20 | 112,35 | 106,10 | 106,55 | -5,04% | - |
| 01.07.2026 | 114,10 | 115,20 | 110,40 | 112,20 | -1,62% | - |
| 30.06.2026 | 114,75 | 115,25 | 113,65 | 114,05 | -0,48% | 300,00 |
| 29.06.2026 | 115,40 | 115,50 | 112,40 | 114,60 | -0,09% | - |
| 26.06.2026 | 115,10 | 116,50 | 113,90 | 114,70 | -0,99% | - |
| 25.06.2026 | 115,05 | 116,85 | 114,45 | 115,85 | 1,22% | - |
| 24.06.2026 | 116,15 | 116,20 | 111,60 | 114,45 | -0,04% | - |
| 23.06.2026 | 116,10 | 116,20 | 112,20 | 114,50 | -1,97% | - |
| 22.06.2026 | 115,90 | 117,25 | 115,60 | 116,80 | 1,04% | - |
| 19.06.2026 | 117,40 | 117,55 | 114,75 | 115,60 | -1,70% | - |
| 18.06.2026 | 117,05 | 117,80 | 114,60 | 117,60 | 2,89% | - |
| 17.06.2026 | 112,75 | 117,10 | 112,10 | 114,30 | 1,74% | - |
| 16.06.2026 | 113,15 | 114,30 | 112,15 | 112,35 | -0,58% | - |
| 15.06.2026 | 112,85 | 115,05 | 112,80 | 113,00 | 1,44% | - |
| 12.06.2026 | 109,80 | 112,45 | 109,60 | 111,40 | 0,95% | 574,00 |
| 11.06.2026 | 103,90 | 110,45 | 103,80 | 110,35 | 6,62% | - |
| 10.06.2026 | 103,25 | 106,80 | 102,90 | 103,50 | -0,14% | - |
| 09.06.2026 | 104,50 | 106,70 | 102,05 | 103,65 | -0,77% | - |
| 08.06.2026 | 104,25 | 105,40 | 102,70 | 104,45 | -0,29% | 900,00 |
| 05.06.2026 | 102,85 | 107,35 | 102,75 | 104,75 | 1,50% | - |
| 04.06.2026 | 104,05 | 104,80 | 101,85 | 103,20 | -0,82% | - |
| 03.06.2026 | 104,85 | 104,90 | 102,90 | 104,05 | -0,81% | - |