16,540€
-5,59%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,77 | 16,77 | 16,25 | 16,52 | -5,71% | 1.569,00 |
| 02.05.2024 | 17,54 | 17,54 | 16,94 | 17,52 | -1,02% | 1.497,00 |
| 30.04.2024 | 17,74 | 17,76 | 17,56 | 17,70 | -0,11% | 1.850,00 |
| 29.04.2024 | 17,74 | 17,74 | 17,54 | 17,72 | 3,02% | 323,00 |
| 26.04.2024 | 17,14 | 17,20 | 17,14 | 17,20 | 1,06% | 294,00 |
| 25.04.2024 | 17,48 | 17,48 | 17,02 | 17,02 | -2,52% | 2.335,00 |
| 24.04.2024 | 17,54 | 17,54 | 17,46 | 17,46 | 1,28% | 1.086,00 |
| 23.04.2024 | 16,94 | 17,24 | 16,90 | 17,24 | 1,65% | 743,00 |
| 22.04.2024 | 16,80 | 16,96 | 16,80 | 16,96 | 0,71% | 207,00 |
| 19.04.2024 | 16,88 | 16,96 | 16,84 | 16,84 | -2,32% | 585,00 |
| 18.04.2024 | 17,28 | 17,28 | 17,24 | 17,24 | -0,23% | 17,00 |
| 17.04.2024 | 17,16 | 17,28 | 17,16 | 17,28 | -0,35% | 917,00 |
| 16.04.2024 | 17,66 | 17,66 | 17,24 | 17,34 | -2,36% | 5.145,00 |
| 15.04.2024 | 17,66 | 17,80 | 17,66 | 17,76 | 0,68% | 3.990,00 |
| 12.04.2024 | 17,96 | 17,96 | 17,64 | 17,64 | -1,45% | 1.026,00 |
| 11.04.2024 | 18,08 | 18,08 | 17,70 | 17,90 | -1,65% | 1.939,00 |
| 10.04.2024 | 18,00 | 18,24 | 17,78 | 18,20 | 1,22% | 1.966,00 |
| 09.04.2024 | 18,00 | 18,04 | 17,98 | 17,98 | -0,66% | 593,00 |
| 08.04.2024 | 17,80 | 18,10 | 17,80 | 18,10 | 2,49% | 387,00 |
| 05.04.2024 | 17,42 | 17,66 | 17,36 | 17,66 | 0,91% | 229,00 |
| 04.04.2024 | 17,30 | 17,68 | 17,28 | 17,50 | 1,39% | 1.963,00 |
| 03.04.2024 | 17,04 | 17,26 | 17,04 | 17,26 | 1,65% | 28,00 |
| 02.04.2024 | 17,20 | 17,20 | 16,90 | 16,98 | -0,24% | 638,00 |
| 28.03.2024 | 17,00 | 17,02 | 17,00 | 17,02 | -1,28% | 306,00 |
| 27.03.2024 | 17,12 | 17,24 | 17,12 | 17,24 | 0,70% | 208,00 |
| 26.03.2024 | 16,96 | 17,12 | 16,96 | 17,12 | 1,30% | 500,00 |
| 25.03.2024 | 16,94 | 16,94 | 16,90 | 16,90 | 0,00% | 1.947,00 |
| 22.03.2024 | 16,80 | 16,90 | 16,78 | 16,90 | 0,24% | 191,00 |
| 21.03.2024 | 16,64 | 16,86 | 16,60 | 16,86 | 1,69% | 28,00 |
| 20.03.2024 | 16,64 | 16,64 | 16,50 | 16,58 | 1,72% | 357,00 |
| 19.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,09% | 704,00 |
| 18.03.2024 | 16,20 | 16,60 | 16,20 | 16,48 | 2,23% | 930,00 |
| 15.03.2024 | 15,86 | 16,12 | 15,86 | 16,12 | 0,88% | 420,00 |
| 14.03.2024 | 16,06 | 16,06 | 15,90 | 15,98 | -0,37% | 1.257,00 |
| 13.03.2024 | 16,02 | 16,04 | 16,00 | 16,04 | 0,25% | 665,00 |
| 12.03.2024 | 16,30 | 16,30 | 16,00 | 16,00 | -2,91% | 880,00 |
| 11.03.2024 | 16,40 | 16,52 | 16,38 | 16,48 | 0,00% | 720,00 |
| 08.03.2024 | 16,58 | 16,60 | 16,18 | 16,48 | 0,37% | 4.698,00 |
| 07.03.2024 | 14,44 | 16,60 | 14,44 | 16,42 | 13,71% | 11.072,00 |
| 06.03.2024 | 14,52 | 14,54 | 14,44 | 14,44 | -0,69% | 308,00 |
| 05.03.2024 | 14,66 | 14,66 | 14,54 | 14,54 | -0,68% | 1.882,00 |
| 04.03.2024 | 14,88 | 14,88 | 14,64 | 14,64 | -1,61% | 6.564,00 |
| 01.03.2024 | 16,52 | 16,52 | 14,70 | 14,88 | -6,77% | 8.506,00 |
| 29.02.2024 | 14,88 | 16,20 | 14,88 | 15,96 | 7,40% | 5.469,00 |
| 28.02.2024 | 14,86 | 14,86 | 14,68 | 14,86 | 0,13% | 2.227,00 |
| 27.02.2024 | 14,60 | 14,86 | 14,60 | 14,84 | 1,78% | 2.079,00 |
| 26.02.2024 | 14,26 | 14,58 | 14,26 | 14,58 | 1,96% | 2.143,00 |
| 23.02.2024 | 14,04 | 14,30 | 14,04 | 14,30 | 2,73% | 1.083,00 |
| 22.02.2024 | 13,84 | 13,92 | 13,84 | 13,92 | 1,31% | 58,00 |
| 21.02.2024 | 13,76 | 13,76 | 13,66 | 13,74 | -1,58% | 601,00 |
| 20.02.2024 | 14,16 | 14,16 | 13,90 | 13,96 | -1,27% | 819,00 |
| 19.02.2024 | 14,10 | 14,20 | 14,10 | 14,14 | -0,84% | 121,00 |
| 16.02.2024 | 14,20 | 14,26 | 14,14 | 14,26 | 2,00% | 316,00 |
| 15.02.2024 | 13,26 | 14,04 | 13,26 | 13,98 | 5,43% | 1.830,00 |
| 14.02.2024 | 13,16 | 13,26 | 13,12 | 13,26 | 1,22% | 234,00 |
| 13.02.2024 | 13,32 | 13,32 | 13,10 | 13,10 | -1,95% | 3.256,00 |
| 12.02.2024 | 13,26 | 13,36 | 13,26 | 13,36 | 1,37% | 164,00 |
| 09.02.2024 | 13,30 | 13,30 | 13,14 | 13,18 | -1,05% | 606,00 |
| 08.02.2024 | 13,30 | 13,32 | 13,30 | 13,32 | 0,30% | 66,00 |
| 07.02.2024 | 13,30 | 13,30 | 13,24 | 13,28 | -0,30% | 294,00 |
| 06.02.2024 | 13,36 | 13,36 | 13,26 | 13,32 | 0,60% | 1.034,00 |
| 05.02.2024 | 13,36 | 13,44 | 13,24 | 13,24 | -1,49% | 1.233,00 |
| 02.02.2024 | 13,42 | 13,44 | 13,42 | 13,44 | -0,44% | 238,00 |
| 01.02.2024 | 13,36 | 13,50 | 13,34 | 13,50 | 0,75% | 333,00 |
| 31.01.2024 | 13,32 | 13,40 | 13,24 | 13,40 | 0,68% | 81,00 |
| 30.01.2024 | 13,34 | 13,41 | 13,29 | 13,31 | -0,52% | - |
| 29.01.2024 | 13,32 | 13,38 | 13,26 | 13,38 | 0,45% | 1.170,00 |
| 26.01.2024 | 13,48 | 13,48 | 13,32 | 13,32 | -1,33% | 269,00 |
| 25.01.2024 | 13,58 | 13,58 | 13,50 | 13,50 | -0,59% | 40,00 |
| 24.01.2024 | 13,40 | 13,58 | 13,40 | 13,58 | 1,80% | 151,00 |
| 23.01.2024 | 13,24 | 13,36 | 13,20 | 13,34 | 1,21% | 3.169,00 |
| 22.01.2024 | 12,86 | 13,18 | 12,80 | 13,18 | 2,33% | 5.121,00 |
| 19.01.2024 | 13,00 | 13,20 | 12,88 | 12,88 | -0,46% | 1.425,00 |
| 18.01.2024 | 12,90 | 12,94 | 12,90 | 12,94 | 1,57% | 94,00 |
| 17.01.2024 | 12,74 | 12,78 | 12,70 | 12,74 | -1,09% | 1.625,00 |
| 16.01.2024 | 12,90 | 12,92 | 12,82 | 12,88 | 0,63% | 967,00 |
| 15.01.2024 | 12,74 | 12,80 | 12,74 | 12,80 | 0,31% | 243,00 |
| 12.01.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 0,31% | 125,00 |
| 11.01.2024 | 12,70 | 12,72 | 12,70 | 12,72 | 0,00% | 1.074,00 |
| 10.01.2024 | 12,62 | 12,72 | 12,60 | 12,72 | 1,92% | 1.636,00 |
| 09.01.2024 | 12,48 | 12,50 | 12,48 | 12,48 | -0,16% | 4.040,00 |
| 08.01.2024 | 12,24 | 12,50 | 12,24 | 12,50 | 3,14% | 1.955,00 |
| 05.01.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -1,46% | 10,00 |
| 04.01.2024 | 12,24 | 12,30 | 12,24 | 12,30 | 1,15% | 1.569,00 |
| 03.01.2024 | 12,26 | 12,26 | 12,16 | 12,16 | -1,30% | 295,00 |
| 02.01.2024 | 12,16 | 12,32 | 12,16 | 12,32 | 1,32% | 85,00 |
| 29.12.2023 | 12,24 | 12,24 | 12,16 | 12,16 | 0,16% | 339,00 |
| 28.12.2023 | 12,14 | 12,14 | 12,14 | 12,14 | -0,49% | 150,00 |
| 27.12.2023 | 12,26 | 12,32 | 12,20 | 12,20 | -0,97% | 1.100,00 |
| 22.12.2023 | 12,32 | 12,34 | 12,32 | 12,32 | 0,16% | 436,00 |
| 21.12.2023 | 12,26 | 12,30 | 12,26 | 12,30 | -0,65% | 309,00 |
| 20.12.2023 | 12,42 | 12,42 | 12,38 | 12,38 | 0,32% | 120,00 |
| 19.12.2023 | 12,34 | 12,34 | 12,34 | 12,34 | 0,65% | 480,00 |
| 18.12.2023 | 12,26 | 12,26 | 12,26 | 12,26 | -1,29% | 300,00 |
| 15.12.2023 | 12,42 | 12,42 | 12,42 | 12,42 | 2,22% | 5,00 |
| 14.12.2023 | 12,16 | 12,25 | 11,92 | 12,15 | 1,25% | - |
| 13.12.2023 | 12,04 | 12,10 | 12,00 | 12,00 | -1,96% | 652,00 |
| 12.12.2023 | 12,24 | 12,24 | 12,24 | 12,24 | 0,33% | 55,00 |
| 11.12.2023 | 12,46 | 12,46 | 12,20 | 12,20 | -1,29% | 540,00 |
| 08.12.2023 | 12,28 | 12,42 | 12,28 | 12,36 | 0,00% | 986,00 |