71,825€
1,66%
Echtzeit-Aktienkurs HEINEKEN HLDG EO 1,60
Bid:
Ask:
Aktienkurse zur HEINEKEN HLDG EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 71,20 | 71,95 | 70,90 | 71,65 | 1,42% | 1.017,00 |
| 19.02.2026 | 70,90 | 71,05 | 70,35 | 70,65 | -0,21% | 389,00 |
| 18.02.2026 | 71,55 | 71,85 | 70,50 | 70,80 | -1,39% | 551,00 |
| 17.02.2026 | 70,80 | 71,80 | 70,65 | 71,80 | 1,13% | 928,00 |
| 16.02.2026 | 70,80 | 71,40 | 70,15 | 71,00 | 0,35% | 1.067,00 |
| 13.02.2026 | 71,60 | 72,30 | 70,65 | 70,75 | -1,53% | 561,00 |
| 12.02.2026 | 69,80 | 72,50 | 69,60 | 71,85 | 2,94% | 2.507,00 |
| 11.02.2026 | 66,90 | 70,15 | 66,70 | 69,80 | 3,71% | 2.588,00 |
| 10.02.2026 | 66,25 | 67,85 | 66,25 | 67,30 | 0,98% | 183,00 |
| 09.02.2026 | 66,50 | 66,65 | 66,00 | 66,65 | 0,23% | 630,00 |
| 06.02.2026 | 66,65 | 66,70 | 65,90 | 66,50 | 0,08% | 1.116,00 |
| 05.02.2026 | 65,90 | 66,85 | 65,50 | 66,45 | 1,45% | 2.534,00 |
| 04.02.2026 | 64,25 | 65,85 | 64,10 | 65,50 | 2,18% | 1.238,00 |
| 03.02.2026 | 64,00 | 64,35 | 63,40 | 64,10 | 0,79% | 605,00 |
| 02.02.2026 | 61,45 | 63,95 | 61,35 | 63,60 | 2,09% | 2.182,00 |
| 30.01.2026 | 62,55 | 62,60 | 61,80 | 62,30 | -0,32% | 983,00 |
| 29.01.2026 | 60,85 | 62,80 | 60,80 | 62,50 | 3,14% | 1.120,00 |
| 28.01.2026 | 61,40 | 61,40 | 59,80 | 60,60 | -0,66% | 315,00 |
| 27.01.2026 | 60,70 | 61,00 | 60,25 | 61,00 | 0,91% | 757,00 |
| 26.01.2026 | 61,00 | 61,10 | 60,10 | 60,45 | -1,23% | 254,00 |
| 23.01.2026 | 61,55 | 61,55 | 60,90 | 61,20 | -0,73% | 546,00 |
| 22.01.2026 | 61,25 | 61,65 | 60,95 | 61,65 | 0,74% | 187,00 |
| 21.01.2026 | 60,20 | 61,35 | 59,95 | 61,20 | 1,66% | 500,00 |
| 20.01.2026 | 60,80 | 61,05 | 60,05 | 60,20 | -1,47% | 1.058,00 |
| 19.01.2026 | 60,45 | 61,10 | 60,40 | 61,10 | -0,65% | 269,00 |
| 16.01.2026 | 61,55 | 61,90 | 61,40 | 61,50 | 0,08% | 787,00 |
| 15.01.2026 | 62,30 | 62,30 | 61,45 | 61,45 | -0,32% | 382,00 |
| 14.01.2026 | 60,55 | 62,00 | 60,45 | 61,65 | 1,48% | 778,00 |
| 13.01.2026 | 60,60 | 60,85 | 59,85 | 60,75 | 0,33% | 1.127,00 |
| 12.01.2026 | 62,95 | 62,95 | 59,15 | 60,55 | -4,04% | 4.729,00 |
| 09.01.2026 | 62,85 | 63,20 | 62,55 | 63,10 | 0,48% | 819,00 |
| 08.01.2026 | 61,10 | 62,80 | 61,10 | 62,80 | 2,28% | 268,00 |
| 07.01.2026 | 61,65 | 61,95 | 60,90 | 61,40 | -0,32% | 382,00 |
| 06.01.2026 | 61,05 | 61,80 | 59,80 | 61,60 | 1,15% | 776,00 |
| 05.01.2026 | 62,45 | 62,45 | 60,75 | 60,90 | -2,09% | 354,00 |
| 02.01.2026 | 62,30 | 62,60 | 61,80 | 62,20 | 0,16% | 294,00 |
| 30.12.2025 | 61,90 | 62,30 | 61,90 | 62,10 | 0,24% | 438,00 |
| 29.12.2025 | 61,60 | 62,40 | 61,60 | 61,95 | 1,47% | 1.017,00 |
| 23.12.2025 | 61,35 | 61,40 | 60,95 | 61,05 | -0,41% | 159,00 |
| 22.12.2025 | 61,75 | 61,85 | 60,50 | 61,30 | -0,97% | 203,00 |
| 19.12.2025 | 61,60 | 62,00 | 61,40 | 61,90 | 0,57% | 299,00 |
| 18.12.2025 | 62,30 | 62,70 | 60,70 | 61,55 | -0,89% | 313,00 |
| 17.12.2025 | 62,50 | 62,60 | 62,00 | 62,10 | -0,56% | 189,00 |
| 16.12.2025 | 61,60 | 62,65 | 61,60 | 62,45 | 0,97% | 607,00 |
| 15.12.2025 | 62,20 | 62,25 | 61,75 | 61,85 | -0,08% | 439,00 |
| 12.12.2025 | 61,60 | 62,30 | 61,20 | 61,90 | 0,65% | 741,00 |
| 11.12.2025 | 59,90 | 61,50 | 59,90 | 61,50 | 1,74% | 448,00 |
| 10.12.2025 | 59,40 | 60,45 | 59,40 | 60,45 | 1,34% | 484,00 |
| 09.12.2025 | 60,20 | 60,30 | 59,45 | 59,65 | -0,42% | 780,00 |
| 08.12.2025 | 61,05 | 61,05 | 59,80 | 59,90 | -1,64% | 621,00 |
| 05.12.2025 | 61,60 | 61,60 | 60,80 | 60,90 | -0,57% | 518,00 |
| 04.12.2025 | 61,95 | 61,95 | 61,25 | 61,25 | -0,97% | 236,00 |
| 03.12.2025 | 61,35 | 61,85 | 61,10 | 61,85 | 0,98% | 248,00 |
| 02.12.2025 | 62,15 | 62,35 | 61,25 | 61,25 | -0,97% | 655,00 |
| 01.12.2025 | 61,50 | 62,30 | 60,95 | 61,85 | 0,49% | 1.127,00 |
| 28.11.2025 | 61,25 | 61,80 | 61,15 | 61,55 | 0,98% | 469,00 |
| 27.11.2025 | 60,65 | 61,30 | 60,65 | 60,95 | 0,33% | 296,00 |
| 26.11.2025 | 61,50 | 61,60 | 60,35 | 60,75 | -0,82% | 543,00 |
| 25.11.2025 | 61,00 | 61,50 | 60,95 | 61,25 | 0,57% | 247,00 |
| 24.11.2025 | 61,95 | 62,20 | 60,85 | 60,90 | -1,69% | 395,00 |
| 21.11.2025 | 60,00 | 62,15 | 59,80 | 61,95 | 3,42% | 1.089,00 |
| 20.11.2025 | 60,65 | 60,75 | 59,75 | 59,90 | -0,42% | 469,00 |
| 19.11.2025 | 60,15 | 60,50 | 59,70 | 60,15 | 0,33% | 370,00 |
| 18.11.2025 | 60,40 | 60,40 | 59,80 | 59,95 | -0,99% | 367,00 |
| 17.11.2025 | 61,60 | 61,60 | 60,00 | 60,55 | -1,70% | 502,00 |
| 14.11.2025 | 62,25 | 62,65 | 61,50 | 61,60 | -0,81% | 781,00 |
| 13.11.2025 | 62,90 | 62,90 | 61,85 | 62,10 | -0,56% | 420,00 |
| 12.11.2025 | 62,30 | 62,90 | 61,80 | 62,45 | 0,24% | 923,00 |
| 11.11.2025 | 61,00 | 62,30 | 60,95 | 62,30 | 1,80% | 604,00 |
| 10.11.2025 | 61,35 | 61,60 | 60,80 | 61,20 | 0,16% | 996,00 |
| 07.11.2025 | 60,35 | 61,15 | 60,05 | 61,10 | 0,91% | 356,00 |
| 06.11.2025 | 60,60 | 60,90 | 60,05 | 60,55 | -0,33% | 335,00 |
| 05.11.2025 | 59,65 | 61,00 | 59,65 | 60,75 | 2,02% | 1.308,00 |
| 04.11.2025 | 58,40 | 60,05 | 58,15 | 59,55 | 1,02% | 1.801,00 |
| 03.11.2025 | 58,80 | 59,00 | 58,40 | 58,95 | 0,43% | 640,00 |
| 31.10.2025 | 58,70 | 59,10 | 58,30 | 58,70 | 0,09% | 643,00 |
| 30.10.2025 | 59,50 | 59,90 | 58,65 | 58,65 | -1,59% | 391,00 |
| 29.10.2025 | 59,65 | 60,15 | 59,25 | 59,60 | -0,08% | 406,00 |
| 28.10.2025 | 59,95 | 59,95 | 59,55 | 59,65 | -0,25% | 868,00 |
| 27.10.2025 | 60,60 | 60,60 | 59,60 | 59,80 | -0,66% | 353,00 |
| 24.10.2025 | 61,05 | 61,30 | 59,85 | 60,20 | -1,07% | 590,00 |
| 23.10.2025 | 61,90 | 61,90 | 60,80 | 60,85 | -1,30% | 629,00 |
| 22.10.2025 | 60,40 | 62,00 | 60,30 | 61,65 | 1,65% | 1.669,00 |
| 21.10.2025 | 61,60 | 61,70 | 60,20 | 60,65 | -1,78% | 609,00 |
| 20.10.2025 | 61,50 | 61,80 | 61,20 | 61,75 | 0,16% | 835,00 |
| 17.10.2025 | 60,00 | 61,65 | 59,95 | 61,65 | 2,15% | 991,00 |
| 16.10.2025 | 59,60 | 60,80 | 59,55 | 60,35 | 1,17% | 1.458,00 |
| 15.10.2025 | 59,30 | 59,75 | 59,05 | 59,65 | 0,76% | 652,00 |
| 14.10.2025 | 58,50 | 59,65 | 58,50 | 59,20 | 0,34% | 545,00 |
| 13.10.2025 | 59,15 | 59,35 | 58,70 | 59,00 | 0,60% | 715,00 |
| 10.10.2025 | 58,95 | 59,75 | 58,65 | 58,65 | 0,09% | 1.062,00 |
| 09.10.2025 | 58,55 | 59,10 | 58,35 | 58,60 | 0,17% | 614,00 |
| 08.10.2025 | 57,80 | 58,50 | 57,75 | 58,50 | 1,47% | 1.125,00 |
| 07.10.2025 | 57,90 | 58,35 | 57,60 | 57,65 | -0,69% | 451,00 |
| 06.10.2025 | 58,35 | 58,40 | 57,70 | 58,05 | -0,17% | 1.850,00 |
| 03.10.2025 | 59,00 | 59,00 | 58,05 | 58,15 | -1,02% | 745,00 |
| 02.10.2025 | 58,50 | 59,05 | 58,45 | 58,75 | 0,60% | 454,00 |
| 01.10.2025 | 58,30 | 58,85 | 58,15 | 58,40 | -0,17% | 470,00 |
| 30.09.2025 | 57,85 | 58,50 | 57,45 | 58,50 | 0,86% | 472,00 |
| 29.09.2025 | 58,10 | 58,20 | 57,65 | 58,00 | 0,17% | 403,00 |