17,170€
0,18%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 17,15 | 17,21 | 16,84 | 17,16 | 0,12% | - |
27.03.2024 | 17,16 | 17,20 | 17,00 | 17,14 | -0,12% | 53.117,00 |
26.03.2024 | 16,98 | 17,18 | 16,94 | 17,16 | 1,18% | 69.212,00 |
25.03.2024 | 16,86 | 16,98 | 16,84 | 16,96 | 0,95% | 61.534,00 |
22.03.2024 | 16,78 | 16,88 | 16,70 | 16,80 | -0,12% | 50.085,00 |
21.03.2024 | 16,66 | 16,84 | 16,54 | 16,82 | 1,82% | 83.838,00 |
20.03.2024 | 16,68 | 16,74 | 16,48 | 16,52 | -0,72% | 46.383,00 |
19.03.2024 | 16,44 | 16,68 | 16,32 | 16,64 | 1,22% | 74.373,00 |
18.03.2024 | 16,16 | 16,62 | 16,04 | 16,44 | 2,11% | 148.547,00 |
15.03.2024 | 15,80 | 16,18 | 15,80 | 16,10 | 1,51% | 116.366,00 |
14.03.2024 | 16,10 | 16,10 | 15,86 | 15,86 | -0,88% | 82.367,00 |
13.03.2024 | 16,10 | 16,16 | 15,90 | 16,00 | -0,25% | 97.064,00 |
12.03.2024 | 16,54 | 16,60 | 15,88 | 16,04 | -2,55% | 217.682,00 |
11.03.2024 | 16,36 | 16,54 | 16,24 | 16,46 | 0,12% | 101.712,00 |
08.03.2024 | 16,50 | 16,64 | 16,06 | 16,44 | -0,24% | 306.576,00 |
07.03.2024 | 14,40 | 16,54 | 14,40 | 16,48 | 13,97% | 761.497,00 |
06.03.2024 | 14,52 | 14,56 | 14,40 | 14,46 | -0,55% | 70.096,00 |
05.03.2024 | 14,52 | 14,66 | 14,50 | 14,54 | -0,41% | 58.266,00 |
04.03.2024 | 14,74 | 14,86 | 14,44 | 14,60 | -1,48% | 219.526,00 |
01.03.2024 | 15,80 | 16,06 | 14,60 | 14,82 | -4,51% | 650.580,00 |
29.02.2024 | 14,88 | 15,60 | 14,80 | 15,52 | 4,72% | 462.667,00 |
28.02.2024 | 14,90 | 14,90 | 14,60 | 14,82 | -0,27% | 96.486,00 |
27.02.2024 | 14,54 | 14,86 | 14,54 | 14,86 | 2,62% | 147.276,00 |
26.02.2024 | 14,28 | 14,50 | 14,22 | 14,48 | 1,54% | 80.533,00 |
23.02.2024 | 13,92 | 14,32 | 13,78 | 14,26 | 3,18% | 122.915,00 |
22.02.2024 | 13,96 | 14,02 | 13,80 | 13,82 | 0,44% | 70.973,00 |
21.02.2024 | 13,92 | 13,92 | 13,60 | 13,76 | -0,86% | 87.315,00 |
20.02.2024 | 14,14 | 14,14 | 13,84 | 13,88 | -1,98% | 66.209,00 |
19.02.2024 | 14,20 | 14,26 | 14,06 | 14,16 | -0,14% | 64.714,00 |
16.02.2024 | 14,04 | 14,30 | 13,92 | 14,18 | 1,87% | 205.255,00 |
15.02.2024 | 13,38 | 14,10 | 13,38 | 13,92 | 5,45% | 253.262,00 |
14.02.2024 | 13,12 | 13,26 | 13,12 | 13,20 | 0,46% | 29.218,00 |
13.02.2024 | 13,36 | 13,36 | 12,96 | 13,14 | -1,35% | 122.468,00 |
12.02.2024 | 13,32 | 13,34 | 13,24 | 13,32 | 0,60% | 42.829,00 |
09.02.2024 | 13,28 | 13,28 | 13,16 | 13,24 | -0,30% | 35.851,00 |
08.02.2024 | 13,20 | 13,32 | 13,20 | 13,28 | 0,45% | 42.173,00 |
07.02.2024 | 13,30 | 13,38 | 13,18 | 13,22 | -1,05% | 35.975,00 |
06.02.2024 | 13,26 | 13,36 | 13,22 | 13,36 | 0,60% | 43.851,00 |
05.02.2024 | 13,44 | 13,44 | 13,18 | 13,28 | -0,30% | 60.386,00 |
02.02.2024 | 13,48 | 13,50 | 13,30 | 13,32 | -0,75% | 37.823,00 |
01.02.2024 | 13,40 | 13,50 | 13,36 | 13,42 | 0,15% | 65.864,00 |
31.01.2024 | 13,40 | 13,46 | 13,26 | 13,40 | 0,75% | 44.447,00 |
30.01.2024 | 13,30 | 13,40 | 13,30 | 13,30 | 0,00% | 25.258,00 |
29.01.2024 | 13,38 | 13,38 | 13,14 | 13,30 | 0,00% | 99.528,00 |
26.01.2024 | 13,48 | 13,48 | 13,26 | 13,30 | -1,04% | 65.447,00 |
25.01.2024 | 13,60 | 13,70 | 13,40 | 13,44 | -0,88% | 68.881,00 |
24.01.2024 | 13,40 | 13,58 | 13,32 | 13,56 | 1,50% | 105.959,00 |
23.01.2024 | 13,20 | 13,38 | 13,08 | 13,36 | 1,37% | 91.553,00 |
22.01.2024 | 12,98 | 13,18 | 12,92 | 13,18 | 3,29% | 186.661,00 |
19.01.2024 | 12,96 | 12,98 | 12,76 | 12,76 | -1,24% | 59.804,00 |
18.01.2024 | 12,78 | 12,96 | 12,74 | 12,92 | 0,94% | 73.066,00 |
17.01.2024 | 12,84 | 12,84 | 12,68 | 12,80 | -0,62% | 45.129,00 |
16.01.2024 | 12,86 | 12,98 | 12,80 | 12,88 | 0,00% | 98.448,00 |
15.01.2024 | 12,80 | 12,88 | 12,70 | 12,88 | 1,10% | 55.996,00 |
12.01.2024 | 12,66 | 12,78 | 12,62 | 12,74 | 1,59% | 63.674,00 |
11.01.2024 | 12,64 | 12,70 | 12,54 | 12,54 | -0,79% | 31.152,00 |
10.01.2024 | 12,52 | 12,68 | 12,52 | 12,64 | 1,12% | 65.051,00 |
09.01.2024 | 12,50 | 12,52 | 12,42 | 12,50 | 0,16% | 35.495,00 |
08.01.2024 | 12,22 | 12,50 | 12,22 | 12,48 | 2,13% | 92.486,00 |
05.01.2024 | 12,18 | 12,24 | 12,06 | 12,22 | -0,33% | 33.975,00 |
04.01.2024 | 12,10 | 12,34 | 12,10 | 12,26 | 0,66% | 32.780,00 |
03.01.2024 | 12,34 | 12,34 | 12,14 | 12,18 | -0,65% | 38.920,00 |
02.01.2024 | 12,14 | 12,34 | 12,14 | 12,26 | 1,16% | 43.135,00 |
29.12.2023 | 12,18 | 12,24 | 12,08 | 12,12 | -0,49% | 60.669,00 |
28.12.2023 | 12,30 | 12,30 | 12,12 | 12,18 | -0,49% | 28.638,00 |
27.12.2023 | 12,24 | 12,34 | 12,20 | 12,24 | -0,16% | 50.136,00 |
22.12.2023 | 12,30 | 12,34 | 12,10 | 12,26 | -0,33% | 51.324,00 |
21.12.2023 | 12,22 | 12,34 | 12,18 | 12,30 | -0,49% | 35.805,00 |
20.12.2023 | 12,40 | 12,44 | 12,24 | 12,36 | -0,16% | 49.932,00 |
19.12.2023 | 12,30 | 12,38 | 12,24 | 12,38 | 1,81% | 42.554,00 |
18.12.2023 | 12,28 | 12,40 | 12,16 | 12,16 | -1,78% | 40.322,00 |
15.12.2023 | 12,14 | 12,40 | 12,14 | 12,38 | 1,98% | 80.727,00 |
14.12.2023 | 12,12 | 12,22 | 11,92 | 12,14 | 1,00% | 118.755,00 |
13.12.2023 | 12,12 | 12,14 | 11,86 | 12,02 | -0,99% | 63.489,00 |
12.12.2023 | 12,26 | 12,26 | 12,04 | 12,14 | -0,65% | 78.838,00 |
11.12.2023 | 12,34 | 12,46 | 12,20 | 12,22 | -1,77% | 47.025,00 |
08.12.2023 | 12,42 | 12,46 | 12,34 | 12,44 | 0,32% | 38.104,00 |
07.12.2023 | 12,28 | 12,42 | 12,20 | 12,40 | 0,98% | 52.275,00 |
06.12.2023 | 12,30 | 12,34 | 12,16 | 12,28 | -0,16% | 38.776,00 |
05.12.2023 | 12,42 | 12,42 | 12,18 | 12,30 | -0,49% | 31.536,00 |
04.12.2023 | 12,52 | 12,60 | 12,36 | 12,36 | -0,80% | 59.654,00 |
01.12.2023 | 12,48 | 12,60 | 12,44 | 12,46 | -0,16% | 43.464,00 |
30.11.2023 | 12,70 | 12,80 | 12,48 | 12,48 | -0,95% | 107.843,00 |
29.11.2023 | 12,28 | 12,66 | 12,24 | 12,60 | 2,94% | 143.544,00 |
28.11.2023 | 12,20 | 12,28 | 12,14 | 12,24 | 1,16% | 67.620,00 |
27.11.2023 | 11,92 | 12,24 | 11,90 | 12,10 | 1,17% | 88.983,00 |
24.11.2023 | 11,86 | 12,00 | 11,80 | 11,96 | 0,84% | 53.273,00 |
23.11.2023 | 11,82 | 11,90 | 11,58 | 11,86 | 0,85% | 44.324,00 |
22.11.2023 | 11,74 | 11,80 | 11,68 | 11,76 | 0,51% | 15.749,00 |
21.11.2023 | 11,68 | 11,82 | 11,68 | 11,70 | 0,17% | 27.848,00 |
20.11.2023 | 11,88 | 11,90 | 11,66 | 11,68 | -1,52% | 39.837,00 |
17.11.2023 | 11,86 | 11,92 | 11,74 | 11,86 | 1,89% | 28.283,00 |
16.11.2023 | 11,96 | 11,96 | 11,64 | 11,64 | -1,69% | 29.867,00 |
15.11.2023 | 11,96 | 12,02 | 11,80 | 11,84 | 0,00% | 55.035,00 |
14.11.2023 | 11,54 | 11,92 | 11,54 | 11,84 | 1,72% | 74.746,00 |
13.11.2023 | 11,60 | 11,66 | 11,54 | 11,64 | 0,69% | 54.067,00 |
10.11.2023 | 11,50 | 11,60 | 11,42 | 11,56 | 0,52% | 52.276,00 |
09.11.2023 | 11,10 | 11,56 | 11,04 | 11,50 | 4,17% | 122.649,00 |
08.11.2023 | 11,00 | 11,12 | 10,90 | 11,04 | 0,36% | 52.108,00 |
07.11.2023 | 11,00 | 11,10 | 10,90 | 11,00 | -0,18% | 50.991,00 |