Koninklijke Heijmans N.V. HEIJM
EURONEXT · Niederlande · Industriedienstleistungen
€89,05-0,90 (-1,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €89,05 | -1,00 % | €89,95 | €89,95 | €87,80 | 42,50K |
| 2026-09-30 | €89,95 | +0,33 % | €90,00 | €91,00 | €89,10 | 57,93K |
| 2026-09-29 | €89,65 | -0,94 % | €90,55 | €92,10 | €89,65 | 51,50K |
| 2026-09-28 | €90,50 | +5,36 % | €85,60 | €90,90 | €85,50 | 129,09K |
| 2026-09-25 | €85,90 | -1,55 % | €88,05 | €88,25 | €85,90 | 38,55K |
| 2026-09-24 | €87,25 | +0,06 % | €85,95 | €87,40 | €85,25 | 41,19K |
| 2026-09-23 | €87,20 | +1,28 % | €86,55 | €88,15 | €86,50 | 63,69K |
| 2026-09-22 | €86,10 | -3,26 % | €82,95 | €86,60 | €82,15 | 2,27M |
| 2026-09-21 | €89,00 | +1,77 % | €87,90 | €89,80 | €87,35 | 36,57K |
| 2026-09-18 | €87,45 | -0,96 % | €87,85 | €88,40 | €86,45 | 64,99K |
| 2026-09-17 | €88,30 | +1,15 % | €87,50 | €88,40 | €87,30 | 28,38K |
| 2026-09-16 | €87,30 | +2,59 % | €86,05 | €87,85 | €86,05 | 70,60K |
| 2026-09-15 | €85,10 | +0,89 % | €84,40 | €85,90 | €83,50 | 33,71K |
| 2026-09-14 | €84,35 | -3,16 % | €85,65 | €85,90 | €84,10 | 66,49K |
| 2026-09-11 | €87,10 | +4,31 % | €83,60 | €87,10 | €83,60 | 36,38K |
| 2026-09-10 | €83,50 | -3,36 % | €86,10 | €86,40 | €83,15 | 50,23K |
| 2026-09-09 | €86,40 | -0,29 % | €86,15 | €86,80 | €85,80 | 34,92K |
| 2026-09-08 | €86,65 | +0,41 % | €86,10 | €86,80 | €85,15 | 36,30K |
| 2026-09-07 | €86,30 | -0,63 % | €87,00 | €88,40 | €86,05 | 45,72K |
| 2026-09-04 | €86,85 | -0,17 % | €86,95 | €88,25 | €84,40 | 59,31K |
| 2026-09-03 | €87,00 | +1,16 % | €86,50 | €87,00 | €85,20 | 24,80K |
| 2026-09-02 | €86,00 | -1,88 % | €86,50 | €88,00 | €85,65 | 36,63K |
| 2026-09-01 | €87,65 | -0,90 % | €88,50 | €88,70 | €86,85 | 28,54K |
| 2026-08-31 | €88,45 | -1,23 % | €89,05 | €89,05 | €88,35 | 58,50K |
| 2026-08-28 | €89,55 | +1,65 % | €88,10 | €90,40 | €88,10 | 26,93K |
| 2026-08-27 | €88,10 | -0,79 % | €88,50 | €89,25 | €87,55 | 26,74K |
| 2026-08-26 | €88,80 | +1,54 % | €87,80 | €89,30 | €87,80 | 24,35K |
| 2026-08-25 | €87,45 | +0,46 % | €88,00 | €88,75 | €87,35 | 32,01K |
| 2026-08-24 | €87,05 | -0,74 % | €87,05 | €88,05 | €86,25 | 34,60K |
| 2026-08-21 | €87,70 | -0,85 % | €88,60 | €89,70 | €86,60 | 59,48K |
| 2026-08-20 | €88,45 | -0,17 % | €88,50 | €89,90 | €88,00 | 23,01K |
| 2026-08-19 | €88,60 | -1,01 % | €90,00 | €90,50 | €88,15 | 25,36K |
| 2026-08-18 | €89,50 | -1,92 % | €90,65 | €91,20 | €89,50 | 32,17K |
| 2026-08-17 | €91,25 | -0,27 % | €92,00 | €93,00 | €91,25 | 19,51K |
| 2026-08-14 | €91,50 | -1,19 % | €92,00 | €92,25 | €91,15 | 26,46K |
| 2026-08-13 | €92,60 | +1,20 % | €92,00 | €93,20 | €91,40 | 32,86K |
| 2026-08-12 | €91,50 | +0,44 % | €92,05 | €92,60 | €91,20 | 22,15K |
| 2026-08-11 | €91,10 | -0,55 % | €91,60 | €91,95 | €90,40 | 22,80K |
| 2026-08-10 | €91,60 | +4,21 % | €88,50 | €92,10 | €88,30 | 64,74K |
| 2026-08-07 | €87,90 | -1,57 % | €89,00 | €90,15 | €87,60 | 55,00K |
| 2026-08-06 | €89,30 | -2,72 % | €92,30 | €92,30 | €89,30 | 45,73K |
| 2026-08-05 | €91,80 | +0,44 % | €92,70 | €93,70 | €91,65 | 30,53K |
| 2026-08-04 | €91,40 | -0,27 % | €92,55 | €93,20 | €91,40 | 45,26K |
| 2026-08-03 | €91,65 | -1,93 % | €94,75 | €95,40 | €90,45 | 53,49K |
| 2026-07-31 | €93,45 | -1,32 % | €95,25 | €96,20 | €92,90 | 43,47K |
| 2026-07-30 | €94,70 | +5,63 % | €89,65 | €95,30 | €89,65 | 64,21K |
| 2026-07-29 | €89,65 | -0,99 % | €87,95 | €90,65 | €85,05 | 51,68K |
| 2026-07-28 | €90,55 | -2,79 % | €91,95 | €93,50 | €89,55 | 63,29K |
| 2026-07-27 | €93,15 | -1,90 % | €95,15 | €95,90 | €93,00 | 45,02K |
| 2026-07-24 | €94,95 | -2,31 % | €98,80 | €103,00 | €93,25 | 91,10K |
| 2026-07-23 | €97,20 | -1,67 % | €98,15 | €99,05 | €96,10 | 35,57K |
| 2026-07-22 | €98,85 | +0,61 % | €97,65 | €100,00 | €97,35 | 32,85K |
| 2026-07-21 | €98,25 | +1,97 % | €96,10 | €98,50 | €96,10 | 37,37K |
| 2026-07-20 | €96,35 | +1,10 % | €95,00 | €97,40 | €93,75 | 26,91K |
| 2026-07-17 | €95,30 | -1,60 % | €95,25 | €95,40 | €93,55 | 42,58K |
| 2026-07-16 | €96,85 | -1,92 % | €98,75 | €99,10 | €95,25 | 33,58K |
| 2026-07-15 | €98,75 | +2,70 % | €97,60 | €98,90 | €95,90 | 69,39K |
| 2026-07-14 | €96,15 | -0,77 % | €95,60 | €96,90 | €93,25 | 59,93K |
| 2026-07-13 | €96,90 | -3,20 % | €98,95 | €99,00 | €96,70 | 74,29K |
| 2026-07-10 | €100,10 | -4,03 % | €103,90 | €104,00 | €99,40 | 75,29K |
| 2026-07-09 | €104,30 | +3,27 % | €104,00 | €106,20 | €103,80 | 59,99K |
| 2026-07-08 | €101,00 | -5,96 % | €106,90 | €106,90 | €100,60 | 99,83K |
| 2026-07-07 | €107,40 | -2,81 % | €109,80 | €109,90 | €106,90 | 79,02K |
| 2026-07-06 | €110,50 | -1,25 % | €110,50 | €111,60 | €109,50 | 35,27K |
| 2026-07-03 | €111,90 | +4,00 % | €108,40 | €112,70 | €108,40 | 29,20K |
| 2026-07-02 | €107,60 | -3,24 % | €111,90 | €111,90 | €107,60 | 50,72K |
| 2026-07-01 | €111,20 | -2,46 % | €114,00 | €114,00 | €110,40 | 40,96K |
| 2026-06-30 | €114,00 | +0,35 % | €115,00 | €115,20 | €113,60 | 63,51K |
| 2026-06-29 | €113,60 | -1,22 % | €115,00 | €115,00 | €112,50 | 31,53K |
| 2026-06-26 | €115,00 | -0,86 % | €116,00 | €116,40 | €113,90 | 38,89K |
| 2026-06-25 | €116,00 | +1,13 % | €115,00 | €116,90 | €114,50 | 48,52K |
| 2026-06-24 | €114,70 | +0,26 % | €115,00 | €115,00 | €111,50 | 53,92K |
| 2026-06-23 | €114,40 | -2,31 % | €115,00 | €115,00 | €112,10 | 56,25K |
| 2026-06-22 | €117,10 | +1,04 % | €116,60 | €117,10 | €115,50 | 64,94K |
| 2026-06-19 | €115,90 | -0,77 % | €116,70 | €117,00 | €114,70 | 56,95K |
| 2026-06-18 | €116,80 | +1,48 % | €115,50 | €117,80 | €114,50 | 76,24K |
| 2026-06-17 | €115,10 | +1,95 % | €112,50 | €115,20 | €111,10 | 66,60K |
| 2026-06-16 | €112,90 | -0,09 % | €113,50 | €114,20 | €112,20 | 37,01K |
| 2026-06-15 | €113,00 | +1,53 % | €114,40 | €115,00 | €112,90 | 48,28K |
| 2026-06-12 | €111,30 | +2,30 % | €110,70 | €112,60 | €109,90 | 64,41K |
| 2026-06-11 | €108,80 | +4,51 % | €104,20 | €108,80 | €104,20 | 51,16K |
| 2026-06-10 | €104,10 | +0,97 % | €103,80 | €106,80 | €102,80 | 53,90K |
| 2026-06-09 | €103,10 | -1,43 % | €105,00 | €106,70 | €102,70 | 48,88K |
| 2026-06-08 | €104,60 | -0,95 % | €103,10 | €105,30 | €102,60 | 37,42K |
| 2026-06-05 | €105,60 | +2,52 % | €104,00 | €107,40 | €103,30 | 57,61K |
| 2026-06-04 | €103,00 | -1,25 % | €104,30 | €104,70 | €101,70 | 48,02K |
| 2026-06-03 | €104,30 | -0,67 % | €104,20 | €104,90 | €102,90 | 41,46K |
| 2026-06-02 | €105,00 | +0,57 % | €105,00 | €106,10 | €104,40 | 50,18K |
| 2026-06-01 | €104,40 | -1,88 % | €106,00 | €106,00 | €102,20 | 52,75K |
| 2026-05-29 | €106,40 | +4,93 % | €103,30 | €106,40 | €102,70 | 153,47K |