17,490€
-0,68%
Echtzeit-Aktienkurs Heijmans N.V.
Bid:
Ask:
Aktienkurse zur Heijmans N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,61 | 17,69 | 16,57 | 17,49 | -0,68% | - |
| 30.04.2024 | 17,75 | 17,82 | 17,55 | 17,61 | -0,79% | - |
| 29.04.2024 | 17,42 | 17,84 | 17,42 | 17,75 | 1,89% | - |
| 26.04.2024 | 17,06 | 17,55 | 17,04 | 17,42 | 1,28% | - |
| 25.04.2024 | 17,47 | 17,65 | 16,92 | 17,20 | -1,09% | - |
| 24.04.2024 | 17,27 | 17,61 | 17,20 | 17,39 | 0,58% | - |
| 23.04.2024 | 16,91 | 17,29 | 16,77 | 17,29 | 2,25% | - |
| 22.04.2024 | 16,89 | 17,00 | 16,65 | 16,91 | 0,59% | - |
| 19.04.2024 | 17,16 | 17,17 | 16,77 | 16,81 | -2,04% | - |
| 18.04.2024 | 17,26 | 17,41 | 17,15 | 17,16 | -0,58% | - |
| 17.04.2024 | 17,35 | 17,44 | 17,15 | 17,26 | -0,52% | 250,00 |
| 16.04.2024 | 17,71 | 17,71 | 17,17 | 17,35 | -1,87% | - |
| 15.04.2024 | 17,67 | 17,85 | 17,47 | 17,68 | 0,17% | - |
| 12.04.2024 | 17,88 | 17,92 | 17,62 | 17,65 | -1,29% | - |
| 11.04.2024 | 18,22 | 18,24 | 17,56 | 17,88 | -1,76% | - |
| 10.04.2024 | 18,04 | 18,22 | 17,78 | 18,20 | 1,17% | - |
| 09.04.2024 | 18,03 | 18,08 | 17,89 | 17,99 | -0,22% | - |
| 08.04.2024 | 17,73 | 18,11 | 17,71 | 18,03 | 1,58% | - |
| 05.04.2024 | 17,40 | 17,79 | 17,29 | 17,75 | 2,01% | - |
| 04.04.2024 | 17,23 | 17,69 | 17,19 | 17,40 | 1,10% | - |
| 03.04.2024 | 16,95 | 17,23 | 16,86 | 17,21 | 1,53% | - |
| 02.04.2024 | 17,19 | 17,39 | 16,87 | 16,95 | -1,40% | - |
| 28.03.2024 | 17,19 | 17,21 | 16,83 | 17,19 | 0,00% | - |
| 27.03.2024 | 17,13 | 17,21 | 17,01 | 17,19 | 0,35% | - |
| 26.03.2024 | 16,94 | 17,17 | 16,93 | 17,13 | 1,00% | - |
| 25.03.2024 | 16,80 | 16,99 | 16,80 | 16,96 | 0,83% | - |
| 22.03.2024 | 16,79 | 16,89 | 16,69 | 16,82 | 0,18% | - |
| 21.03.2024 | 16,65 | 16,83 | 16,53 | 16,79 | 0,84% | - |
| 20.03.2024 | 16,64 | 16,75 | 16,45 | 16,65 | 0,06% | - |
| 19.03.2024 | 16,47 | 16,69 | 16,31 | 16,64 | 1,03% | - |
| 18.03.2024 | 16,17 | 16,63 | 16,01 | 16,47 | 1,98% | - |
| 15.03.2024 | 15,86 | 16,19 | 15,79 | 16,15 | 1,83% | - |
| 14.03.2024 | 16,01 | 16,13 | 15,83 | 15,86 | -0,94% | - |
| 13.03.2024 | 16,01 | 16,18 | 15,89 | 16,01 | 0,00% | - |
| 12.03.2024 | 16,47 | 16,61 | 15,87 | 16,01 | -2,79% | - |
| 11.03.2024 | 16,35 | 16,55 | 16,23 | 16,47 | 0,73% | - |
| 08.03.2024 | 16,50 | 16,65 | 16,09 | 16,35 | -0,79% | - |
| 07.03.2024 | 14,47 | 16,55 | 14,38 | 16,48 | 13,73% | - |
| 06.03.2024 | 14,59 | 14,64 | 14,41 | 14,49 | -0,82% | - |
| 05.03.2024 | 14,56 | 14,65 | 14,46 | 14,61 | 0,14% | - |
| 04.03.2024 | 14,88 | 14,90 | 14,43 | 14,59 | -1,82% | - |
| 01.03.2024 | 15,99 | 16,27 | 14,62 | 14,86 | -6,83% | - |
| 29.02.2024 | 14,79 | 16,29 | 14,79 | 15,95 | 7,92% | - |
| 28.02.2024 | 14,83 | 14,89 | 14,63 | 14,78 | -0,47% | - |
| 27.02.2024 | 14,51 | 14,87 | 14,48 | 14,85 | 2,34% | - |
| 26.02.2024 | 14,23 | 14,55 | 14,17 | 14,51 | 2,11% | - |
| 23.02.2024 | 13,81 | 14,31 | 13,77 | 14,21 | 2,90% | - |
| 22.02.2024 | 13,83 | 14,05 | 13,80 | 13,81 | 0,15% | - |
| 21.02.2024 | 13,85 | 13,94 | 13,59 | 13,79 | -1,01% | - |
| 20.02.2024 | 14,12 | 14,15 | 13,85 | 13,93 | -1,35% | - |
| 19.02.2024 | 14,14 | 14,27 | 14,09 | 14,12 | -0,14% | - |
| 16.02.2024 | 13,96 | 14,29 | 13,93 | 14,14 | 1,22% | - |
| 15.02.2024 | 13,21 | 14,09 | 13,21 | 13,97 | 5,59% | - |
| 14.02.2024 | 13,05 | 13,25 | 13,05 | 13,23 | 1,38% | - |
| 13.02.2024 | 13,25 | 13,37 | 12,98 | 13,05 | -1,51% | - |
| 12.02.2024 | 13,22 | 13,35 | 13,20 | 13,25 | 0,23% | - |
| 09.02.2024 | 13,23 | 13,29 | 13,15 | 13,22 | -0,23% | - |
| 08.02.2024 | 13,23 | 13,33 | 13,19 | 13,25 | 0,15% | - |
| 07.02.2024 | 13,34 | 13,39 | 13,19 | 13,23 | -0,82% | - |
| 06.02.2024 | 13,29 | 13,37 | 13,23 | 13,34 | 0,45% | - |
| 05.02.2024 | 13,33 | 13,45 | 13,19 | 13,28 | -0,52% | - |
| 02.02.2024 | 13,54 | 13,61 | 13,34 | 13,35 | -1,91% | - |
| 01.02.2024 | 13,36 | 13,61 | 13,33 | 13,61 | 1,87% | - |
| 31.01.2024 | 13,28 | 13,47 | 13,25 | 13,36 | 0,68% | - |
| 30.01.2024 | 13,34 | 13,41 | 13,27 | 13,27 | -0,52% | 20,00 |
| 29.01.2024 | 13,28 | 13,37 | 13,15 | 13,34 | 0,45% | - |
| 26.01.2024 | 13,47 | 13,49 | 13,26 | 13,28 | -1,41% | - |
| 25.01.2024 | 13,50 | 13,69 | 13,41 | 13,47 | -0,37% | - |
| 24.01.2024 | 13,31 | 13,59 | 13,31 | 13,52 | 1,43% | - |
| 23.01.2024 | 13,12 | 13,37 | 13,07 | 13,33 | 1,76% | - |
| 22.01.2024 | 12,82 | 13,19 | 12,81 | 13,10 | 2,10% | - |
| 19.01.2024 | 12,95 | 13,12 | 12,77 | 12,83 | -1,08% | - |
| 18.01.2024 | 12,80 | 12,97 | 12,75 | 12,97 | 1,33% | - |
| 17.01.2024 | 12,80 | 12,85 | 12,67 | 12,80 | -0,85% | - |
| 16.01.2024 | 12,83 | 12,99 | 12,74 | 12,91 | 0,62% | - |
| 15.01.2024 | 12,71 | 12,87 | 12,71 | 12,83 | 1,10% | - |
| 12.01.2024 | 12,61 | 12,77 | 12,60 | 12,69 | 0,71% | - |
| 11.01.2024 | 12,64 | 12,74 | 12,53 | 12,60 | -0,32% | - |
| 10.01.2024 | 12,49 | 12,67 | 12,45 | 12,64 | 1,20% | - |
| 09.01.2024 | 12,49 | 12,53 | 12,41 | 12,49 | -0,16% | - |
| 08.01.2024 | 12,19 | 12,53 | 12,17 | 12,51 | 2,54% | - |
| 05.01.2024 | 12,18 | 12,24 | 12,05 | 12,20 | 0,00% | - |
| 04.01.2024 | 12,17 | 12,33 | 12,15 | 12,20 | 0,25% | - |
| 03.01.2024 | 12,24 | 12,31 | 12,15 | 12,17 | -0,65% | - |
| 02.01.2024 | 12,14 | 12,33 | 12,14 | 12,25 | 1,07% | - |
| 29.12.2023 | 12,16 | 12,23 | 12,09 | 12,12 | -0,33% | - |
| 28.12.2023 | 12,24 | 12,32 | 12,13 | 12,16 | -0,65% | - |
| 27.12.2023 | 12,30 | 12,35 | 12,21 | 12,24 | -0,08% | - |
| 22.12.2023 | 12,26 | 12,33 | 12,11 | 12,25 | -0,65% | - |
| 21.12.2023 | 12,28 | 12,33 | 12,19 | 12,33 | 0,74% | - |
| 20.12.2023 | 12,39 | 12,45 | 12,21 | 12,24 | -1,13% | - |
| 19.12.2023 | 12,20 | 12,41 | 12,19 | 12,38 | 1,48% | - |
| 18.12.2023 | 12,34 | 12,41 | 12,18 | 12,20 | -1,13% | - |
| 15.12.2023 | 12,15 | 12,39 | 12,15 | 12,34 | 1,82% | - |
| 14.12.2023 | 12,13 | 12,23 | 11,93 | 12,12 | -0,08% | - |
| 13.12.2023 | 12,15 | 12,15 | 11,90 | 12,13 | -0,16% | - |
| 12.12.2023 | 12,23 | 12,29 | 12,05 | 12,15 | -0,57% | - |
| 11.12.2023 | 12,42 | 12,47 | 12,21 | 12,22 | -1,77% | - |
| 08.12.2023 | 12,32 | 12,46 | 12,30 | 12,44 | 1,14% | - |
| 07.12.2023 | 12,23 | 12,38 | 12,21 | 12,30 | 0,57% | - |