18,650€
3,27%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,16 | 18,71 | 18,09 | 18,63 | 3,16% | - |
| 16.05.2024 | 18,14 | 18,14 | 18,06 | 18,06 | 1,57% | - |
| 15.05.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -0,34% | - |
| 14.05.2024 | 17,58 | 17,84 | 17,58 | 17,84 | 2,65% | - |
| 13.05.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,12% | - |
| 10.05.2024 | 16,96 | 17,36 | 16,96 | 17,36 | 1,52% | - |
| 09.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,35% | - |
| 08.05.2024 | 16,94 | 17,16 | 16,94 | 17,16 | 0,23% | - |
| 07.05.2024 | 16,86 | 17,12 | 16,86 | 17,12 | 4,90% | - |
| 06.05.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,97% | - |
| 03.05.2024 | 16,46 | 16,48 | 16,46 | 16,48 | -2,72% | - |
| 02.05.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -3,53% | - |
| 30.04.2024 | 17,54 | 17,56 | 17,54 | 17,56 | -0,68% | - |
| 29.04.2024 | 17,54 | 17,68 | 17,54 | 17,68 | 1,49% | - |
| 26.04.2024 | 17,12 | 17,42 | 17,12 | 17,42 | 2,23% | - |
| 25.04.2024 | 17,46 | 17,46 | 17,04 | 17,04 | -2,07% | - |
| 24.04.2024 | 17,14 | 17,40 | 17,14 | 17,40 | 1,16% | - |
| 23.04.2024 | 16,76 | 17,20 | 16,76 | 17,20 | 2,14% | - |
| 22.04.2024 | 16,82 | 16,84 | 16,82 | 16,84 | 0,72% | - |
| 19.04.2024 | 16,90 | 16,90 | 16,72 | 16,72 | -2,79% | - |
| 18.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 17.04.2024 | 17,12 | 17,20 | 17,12 | 17,20 | -0,46% | - |
| 16.04.2024 | 17,12 | 17,28 | 17,12 | 17,28 | -2,04% | - |
| 15.04.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 0,11% | - |
| 12.04.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -1,56% | - |
| 11.04.2024 | 17,92 | 17,92 | 17,90 | 17,90 | -1,32% | - |
| 10.04.2024 | 17,94 | 18,14 | 17,94 | 18,14 | 1,45% | - |
| 09.04.2024 | 17,90 | 17,90 | 17,88 | 17,88 | 0,45% | - |
| 08.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,34% | - |
| 05.04.2024 | 17,34 | 17,74 | 17,34 | 17,74 | 2,19% | - |
| 04.04.2024 | 17,24 | 17,36 | 17,24 | 17,36 | 1,05% | - |
| 03.04.2024 | 16,88 | 17,18 | 16,88 | 17,18 | 1,66% | - |
| 02.04.2024 | 17,24 | 17,24 | 16,90 | 16,90 | -1,29% | 60,00 |
| 28.03.2024 | 16,90 | 17,12 | 16,90 | 17,12 | -0,12% | - |
| 27.03.2024 | 17,04 | 17,14 | 17,04 | 17,14 | 0,35% | - |
| 26.03.2024 | 16,90 | 17,08 | 16,90 | 17,08 | 1,18% | - |
| 25.03.2024 | 16,78 | 16,88 | 16,78 | 16,88 | 0,36% | - |
| 22.03.2024 | 16,66 | 16,82 | 16,66 | 16,82 | 0,48% | - |
| 21.03.2024 | 16,72 | 16,74 | 16,72 | 16,74 | 0,84% | - |
| 20.03.2024 | 16,62 | 16,62 | 16,60 | 16,60 | 0,36% | - |
| 19.03.2024 | 16,40 | 16,54 | 16,40 | 16,54 | 2,73% | - |
| 18.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 15.03.2024 | 15,86 | 16,10 | 15,86 | 16,10 | 1,90% | - |
| 14.03.2024 | 15,94 | 15,94 | 15,80 | 15,80 | -1,00% | - |
| 13.03.2024 | 16,06 | 16,06 | 15,96 | 15,96 | 0,00% | - |
| 12.03.2024 | 16,44 | 16,44 | 15,96 | 15,96 | -2,92% | - |
| 11.03.2024 | 16,36 | 16,44 | 16,36 | 16,44 | 0,61% | - |
| 08.03.2024 | 16,50 | 16,50 | 16,34 | 16,34 | -0,37% | - |
| 07.03.2024 | 14,38 | 16,40 | 14,38 | 16,40 | 13,73% | - |
| 06.03.2024 | 14,40 | 14,42 | 14,40 | 14,42 | -1,23% | - |
| 05.03.2024 | 14,54 | 14,60 | 14,54 | 14,60 | -0,14% | - |
| 04.03.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -1,22% | - |
| 01.03.2024 | 15,82 | 15,82 | 14,80 | 14,80 | -6,33% | 135,00 |
| 29.02.2024 | 14,78 | 15,80 | 14,78 | 15,80 | 7,05% | - |
| 28.02.2024 | 14,80 | 14,80 | 14,76 | 14,76 | -0,27% | - |
| 27.02.2024 | 14,74 | 14,80 | 14,74 | 14,80 | 4,52% | - |
| 26.02.2024 | 14,16 | 14,16 | 14,16 | 14,16 | -0,42% | - |
| 23.02.2024 | 13,76 | 14,22 | 13,76 | 14,22 | 3,04% | - |
| 22.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,29% | - |
| 21.02.2024 | 13,68 | 13,76 | 13,68 | 13,76 | -0,58% | - |
| 20.02.2024 | 13,88 | 13,88 | 13,84 | 13,84 | -1,84% | - |
| 19.02.2024 | 14,08 | 14,10 | 14,08 | 14,10 | 0,14% | - |
| 16.02.2024 | 14,04 | 14,08 | 14,04 | 14,08 | 1,88% | - |
| 15.02.2024 | 13,40 | 14,00 | 13,40 | 13,82 | 4,86% | 326,00 |
| 14.02.2024 | 13,12 | 13,18 | 13,12 | 13,18 | 1,07% | - |
| 13.02.2024 | 13,14 | 13,14 | 13,04 | 13,04 | -1,51% | - |
| 12.02.2024 | 13,20 | 13,24 | 13,20 | 13,24 | 0,46% | - |
| 09.02.2024 | 13,20 | 13,20 | 13,18 | 13,18 | -0,30% | - |
| 08.02.2024 | 13,20 | 13,22 | 13,20 | 13,22 | 0,15% | - |
| 07.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,30% | - |
| 06.02.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -0,75% | - |
| 05.02.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 0,30% | - |
| 02.02.2024 | 13,38 | 13,38 | 13,30 | 13,30 | -1,77% | - |
| 01.02.2024 | 13,28 | 13,54 | 13,28 | 13,54 | 1,80% | - |
| 31.01.2024 | 13,24 | 13,30 | 13,24 | 13,30 | 0,30% | - |
| 30.01.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,45% | - |
| 29.01.2024 | 13,10 | 13,32 | 13,10 | 13,32 | 0,60% | - |
| 26.01.2024 | 13,26 | 13,26 | 13,24 | 13,24 | -1,49% | - |
| 25.01.2024 | 13,56 | 13,56 | 13,44 | 13,44 | -0,44% | - |
| 24.01.2024 | 13,32 | 13,50 | 13,32 | 13,50 | 1,81% | - |
| 23.01.2024 | 13,16 | 13,26 | 13,16 | 13,26 | 2,63% | - |
| 22.01.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 1,10% | - |
| 19.01.2024 | 12,86 | 12,86 | 12,78 | 12,78 | -1,08% | - |
| 18.01.2024 | 12,74 | 12,92 | 12,74 | 12,92 | 1,41% | - |
| 17.01.2024 | 12,70 | 12,74 | 12,70 | 12,74 | -0,93% | - |
| 16.01.2024 | 12,78 | 12,86 | 12,78 | 12,86 | 0,16% | - |
| 15.01.2024 | 12,74 | 12,84 | 12,74 | 12,84 | 1,10% | - |
| 12.01.2024 | 12,58 | 12,70 | 12,58 | 12,70 | 0,95% | - |
| 11.01.2024 | 12,62 | 12,62 | 12,58 | 12,58 | -0,32% | - |
| 10.01.2024 | 12,46 | 12,62 | 12,46 | 12,62 | 0,80% | - |
| 09.01.2024 | 12,40 | 12,52 | 12,40 | 12,52 | 2,96% | - |
| 08.01.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 0,00% | - |
| 05.01.2024 | 12,12 | 12,16 | 12,12 | 12,16 | 0,33% | - |
| 04.01.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -0,16% | - |
| 03.01.2024 | 12,18 | 12,18 | 12,14 | 12,14 | -0,16% | - |
| 02.01.2024 | 12,20 | 12,20 | 12,16 | 12,16 | 0,50% | - |
| 29.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -0,33% | - |
| 28.12.2023 | 12,20 | 12,20 | 12,14 | 12,14 | -0,65% | - |
| 27.12.2023 | 12,22 | 12,22 | 12,22 | 12,22 | 0,16% | - |
| 22.12.2023 | 12,24 | 12,24 | 12,20 | 12,20 | -0,65% | - |