16,420€
-5,31%
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 | 16,20 | 16,64 | -5,29% | - |
02.05.2024 | 17,69 | 17,70 | 16,56 | 17,57 | -0,68% | - |
30.04.2024 | 17,75 | 17,86 | 17,54 | 17,69 | -0,34% | - |
29.04.2024 | 17,46 | 17,88 | 17,29 | 17,75 | 2,31% | - |
26.04.2024 | 17,08 | 17,61 | 17,01 | 17,35 | 2,66% | - |
25.04.2024 | 17,50 | 17,68 | 16,88 | 16,90 | -3,76% | - |
24.04.2024 | 17,34 | 17,66 | 17,16 | 17,56 | 1,33% | - |
23.04.2024 | 16,96 | 17,35 | 16,73 | 17,33 | 2,00% | - |
22.04.2024 | 16,95 | 17,06 | 16,62 | 16,99 | 0,65% | - |
19.04.2024 | 17,09 | 17,20 | 16,70 | 16,88 | -2,14% | - |
18.04.2024 | 17,36 | 17,45 | 17,13 | 17,25 | 0,00% | - |
17.04.2024 | 17,31 | 17,48 | 17,12 | 17,25 | -0,98% | - |
16.04.2024 | 17,43 | 17,47 | 17,18 | 17,42 | -0,46% | - |
15.04.2024 | 17,78 | 17,82 | 17,45 | 17,50 | -0,51% | - |
12.04.2024 | 17,71 | 17,91 | 17,56 | 17,59 | -0,57% | - |
11.04.2024 | 17,86 | 18,08 | 17,51 | 17,69 | -2,96% | - |
10.04.2024 | 18,05 | 18,25 | 17,68 | 18,23 | 2,01% | - |
09.04.2024 | 17,96 | 18,10 | 17,87 | 17,87 | -0,39% | - |
08.04.2024 | 17,64 | 18,14 | 17,60 | 17,94 | 1,76% | - |
05.04.2024 | 17,35 | 17,70 | 17,25 | 17,63 | 1,91% | - |
04.04.2024 | 17,17 | 17,72 | 17,16 | 17,30 | 0,99% | - |
03.04.2024 | 16,86 | 17,24 | 16,82 | 17,13 | 1,06% | - |
02.04.2024 | 17,17 | 17,40 | 16,82 | 16,95 | -1,28% | - |
28.03.2024 | 17,13 | 17,21 | 16,84 | 17,17 | -0,12% | - |
27.03.2024 | 17,14 | 17,23 | 16,99 | 17,19 | 0,35% | - |
26.03.2024 | 16,95 | 17,19 | 16,91 | 17,13 | 1,18% | - |
25.03.2024 | 16,80 | 17,06 | 16,79 | 16,93 | 0,71% | - |
22.03.2024 | 16,76 | 16,91 | 16,67 | 16,81 | 0,12% | - |
21.03.2024 | 16,73 | 16,86 | 16,52 | 16,79 | 0,84% | - |
20.03.2024 | 16,63 | 16,77 | 16,42 | 16,65 | -0,36% | - |
19.03.2024 | 16,46 | 16,75 | 16,29 | 16,71 | 1,15% | - |
18.03.2024 | 16,14 | 16,66 | 16,00 | 16,52 | 2,29% | - |
15.03.2024 | 15,91 | 16,23 | 15,81 | 16,15 | 1,25% | - |
14.03.2024 | 15,99 | 16,10 | 15,86 | 15,95 | -0,37% | - |
13.03.2024 | 16,11 | 16,18 | 15,84 | 16,01 | -0,74% | - |
12.03.2024 | 16,49 | 16,63 | 15,84 | 16,13 | -1,59% | - |
11.03.2024 | 16,28 | 16,60 | 16,22 | 16,39 | 0,86% | - |
08.03.2024 | 16,50 | 16,66 | 16,07 | 16,25 | -1,52% | - |
07.03.2024 | 14,44 | 16,56 | 14,38 | 16,50 | 14,03% | - |
06.03.2024 | 14,54 | 14,60 | 14,39 | 14,47 | -0,21% | - |
05.03.2024 | 14,52 | 14,67 | 14,46 | 14,50 | -0,75% | - |
04.03.2024 | 14,93 | 14,93 | 14,42 | 14,61 | -2,40% | - |
01.03.2024 | 15,65 | 16,06 | 14,62 | 14,97 | -5,97% | - |
29.02.2024 | 14,84 | 16,35 | 14,81 | 15,92 | 7,49% | - |
28.02.2024 | 14,83 | 14,89 | 14,62 | 14,81 | -0,27% | - |
27.02.2024 | 14,47 | 14,90 | 14,47 | 14,85 | 2,70% | - |
26.02.2024 | 14,22 | 14,52 | 14,02 | 14,46 | 1,47% | - |
23.02.2024 | 13,86 | 14,34 | 13,76 | 14,25 | 2,89% | - |
22.02.2024 | 13,88 | 14,07 | 13,79 | 13,85 | 0,29% | - |
21.02.2024 | 13,95 | 13,96 | 13,57 | 13,81 | -1,15% | - |
20.02.2024 | 14,14 | 14,19 | 13,83 | 13,97 | -1,27% | - |
19.02.2024 | 14,21 | 14,29 | 14,06 | 14,15 | -0,49% | - |
16.02.2024 | 14,03 | 14,31 | 13,91 | 14,22 | 1,72% | - |
15.02.2024 | 13,31 | 14,11 | 13,28 | 13,98 | 5,51% | - |
14.02.2024 | 13,08 | 13,28 | 13,04 | 13,25 | 1,92% | - |
13.02.2024 | 13,30 | 13,38 | 12,96 | 13,00 | -2,18% | - |
12.02.2024 | 13,20 | 13,37 | 13,19 | 13,29 | 0,45% | - |
09.02.2024 | 13,27 | 13,31 | 13,13 | 13,23 | -0,30% | - |
08.02.2024 | 13,22 | 13,35 | 13,15 | 13,27 | 0,15% | - |
07.02.2024 | 13,24 | 13,40 | 13,17 | 13,25 | -0,45% | - |
06.02.2024 | 13,28 | 13,37 | 13,19 | 13,31 | 0,53% | - |
05.02.2024 | 13,40 | 13,46 | 13,17 | 13,24 | -1,56% | - |
02.02.2024 | 13,51 | 13,53 | 13,32 | 13,45 | -0,37% | - |
01.02.2024 | 13,39 | 13,55 | 13,32 | 13,50 | 0,45% | - |
31.01.2024 | 13,32 | 13,52 | 13,23 | 13,44 | 0,98% | - |
30.01.2024 | 13,33 | 13,43 | 13,29 | 13,31 | -0,30% | - |
29.01.2024 | 13,30 | 13,38 | 13,13 | 13,35 | 0,45% | - |
26.01.2024 | 13,49 | 13,51 | 13,24 | 13,29 | -1,99% | - |
25.01.2024 | 13,54 | 13,70 | 13,39 | 13,56 | 0,22% | - |
24.01.2024 | 13,42 | 13,65 | 13,33 | 13,53 | 1,50% | - |
23.01.2024 | 13,16 | 13,40 | 13,05 | 13,33 | 1,91% | - |
22.01.2024 | 12,84 | 13,22 | 12,83 | 13,08 | 1,95% | - |
19.01.2024 | 12,96 | 13,02 | 12,71 | 12,83 | -1,08% | - |
18.01.2024 | 12,84 | 12,99 | 12,74 | 12,97 | 1,41% | - |
17.01.2024 | 12,79 | 12,94 | 12,64 | 12,79 | -0,54% | - |
16.01.2024 | 12,77 | 13,01 | 12,75 | 12,86 | 0,55% | - |
15.01.2024 | 12,76 | 12,90 | 12,70 | 12,79 | 0,31% | - |
12.01.2024 | 12,66 | 12,79 | 12,58 | 12,75 | 0,95% | - |
11.01.2024 | 12,67 | 12,71 | 12,53 | 12,63 | 0,24% | - |
10.01.2024 | 12,44 | 12,69 | 12,44 | 12,60 | 1,20% | - |
09.01.2024 | 12,50 | 12,53 | 12,42 | 12,45 | -0,64% | - |
08.01.2024 | 12,20 | 12,53 | 12,18 | 12,53 | 2,62% | - |
05.01.2024 | 12,20 | 12,27 | 12,04 | 12,21 | 0,41% | - |
04.01.2024 | 12,22 | 12,35 | 12,13 | 12,16 | -0,25% | - |
03.01.2024 | 12,28 | 12,32 | 12,12 | 12,19 | -0,97% | - |
02.01.2024 | 12,19 | 12,36 | 12,18 | 12,31 | 1,82% | - |
29.12.2023 | 12,20 | 12,25 | 12,06 | 12,09 | -0,74% | - |
28.12.2023 | 12,32 | 12,34 | 12,11 | 12,18 | -0,73% | - |
27.12.2023 | 12,28 | 12,37 | 12,19 | 12,27 | 0,00% | - |
22.12.2023 | 12,30 | 12,34 | 12,10 | 12,27 | -0,49% | - |
21.12.2023 | 12,28 | 12,36 | 12,15 | 12,33 | 0,65% | - |
20.12.2023 | 12,39 | 12,47 | 12,20 | 12,25 | -1,13% | - |
19.12.2023 | 12,24 | 12,41 | 12,20 | 12,39 | 1,39% | - |
18.12.2023 | 12,30 | 12,43 | 12,15 | 12,22 | -0,89% | - |
15.12.2023 | 12,12 | 12,42 | 12,12 | 12,33 | 1,48% | - |
14.12.2023 | 12,19 | 12,26 | 11,90 | 12,15 | -0,25% | - |
13.12.2023 | 12,00 | 12,18 | 11,88 | 12,18 | 0,74% | - |
12.12.2023 | 12,20 | 12,30 | 12,03 | 12,09 | -1,14% | - |
11.12.2023 | 12,40 | 12,48 | 12,19 | 12,23 | -1,21% | - |
08.12.2023 | 12,40 | 12,49 | 12,33 | 12,38 | 0,98% | - |