57,475€
-0,04%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 57,55 | 57,85 | 57,20 | 57,50 | 0,00% | 410,00 |
| 19.12.2024 | 57,15 | 57,95 | 56,90 | 57,50 | 0,52% | 757,00 |
| 18.12.2024 | 58,50 | 58,65 | 57,20 | 57,20 | -2,05% | 615,00 |
| 17.12.2024 | 58,80 | 58,80 | 58,00 | 58,40 | -0,85% | 721,00 |
| 16.12.2024 | 59,05 | 59,25 | 58,50 | 58,90 | -0,59% | 491,00 |
| 13.12.2024 | 59,15 | 59,25 | 58,65 | 59,25 | 0,17% | 578,00 |
| 12.12.2024 | 58,85 | 59,35 | 58,65 | 59,15 | 0,17% | 477,00 |
| 11.12.2024 | 59,70 | 59,70 | 58,70 | 59,05 | -0,67% | 405,00 |
| 10.12.2024 | 59,25 | 59,95 | 59,10 | 59,45 | 0,34% | 627,00 |
| 09.12.2024 | 58,75 | 59,50 | 58,55 | 59,25 | 0,85% | 733,00 |
| 06.12.2024 | 58,45 | 59,40 | 58,25 | 58,75 | 0,77% | 321,00 |
| 05.12.2024 | 58,60 | 58,75 | 58,25 | 58,30 | -0,60% | 299,00 |
| 04.12.2024 | 59,75 | 59,75 | 58,40 | 58,65 | -1,84% | 1.890,00 |
| 03.12.2024 | 60,15 | 60,40 | 59,50 | 59,75 | -1,08% | 321,00 |
| 02.12.2024 | 59,35 | 60,40 | 59,35 | 60,40 | 0,58% | 377,00 |
| 29.11.2024 | 60,05 | 60,15 | 59,50 | 60,05 | -0,50% | 342,00 |
| 28.11.2024 | 60,60 | 60,60 | 59,80 | 60,35 | 0,25% | 293,00 |
| 27.11.2024 | 59,90 | 60,25 | 59,65 | 60,20 | 0,50% | 628,00 |
| 26.11.2024 | 60,40 | 60,75 | 59,20 | 59,90 | -1,88% | 346,00 |
| 25.11.2024 | 61,00 | 61,25 | 60,50 | 61,05 | 0,74% | 861,00 |
| 22.11.2024 | 60,15 | 61,10 | 60,00 | 60,60 | 0,75% | 240,00 |
| 21.11.2024 | 60,50 | 60,75 | 59,65 | 60,15 | -0,08% | 421,00 |
| 20.11.2024 | 61,45 | 61,45 | 59,85 | 60,20 | -1,55% | 1.190,00 |
| 19.11.2024 | 61,65 | 61,65 | 60,45 | 61,15 | -0,41% | 653,00 |
| 18.11.2024 | 61,50 | 61,70 | 60,85 | 61,40 | 0,66% | 744,00 |
| 15.11.2024 | 61,30 | 61,70 | 61,00 | 61,00 | -0,89% | 1.343,00 |
| 14.11.2024 | 61,55 | 61,90 | 61,25 | 61,55 | -0,49% | 373,00 |
| 13.11.2024 | 61,70 | 61,85 | 60,60 | 61,85 | 0,16% | 156,00 |
| 12.11.2024 | 61,55 | 62,05 | 61,45 | 61,75 | -0,96% | 374,00 |
| 11.11.2024 | 62,20 | 62,40 | 61,90 | 62,35 | 0,40% | 749,00 |
| 08.11.2024 | 61,90 | 62,10 | 61,40 | 62,10 | 0,24% | 312,00 |
| 07.11.2024 | 61,45 | 62,30 | 61,35 | 61,95 | 0,98% | 1.056,00 |
| 06.11.2024 | 62,95 | 63,50 | 60,95 | 61,35 | -2,39% | 1.153,00 |
| 05.11.2024 | 63,60 | 63,60 | 62,70 | 62,85 | -1,18% | 162,00 |
| 04.11.2024 | 64,15 | 64,15 | 62,95 | 63,60 | -0,62% | 731,00 |
| 01.11.2024 | 63,70 | 64,30 | 63,60 | 64,00 | 0,47% | 1.055,00 |
| 31.10.2024 | 64,55 | 64,55 | 63,50 | 63,70 | -1,85% | 596,00 |
| 30.10.2024 | 66,35 | 66,35 | 64,35 | 64,90 | -2,48% | 914,00 |
| 29.10.2024 | 67,60 | 67,65 | 66,25 | 66,55 | -1,41% | 137,00 |
| 28.10.2024 | 67,30 | 67,55 | 67,00 | 67,50 | 1,05% | 135,00 |
| 25.10.2024 | 67,35 | 67,35 | 66,65 | 66,80 | -0,60% | 173,00 |
| 24.10.2024 | 67,30 | 68,45 | 67,20 | 67,20 | 0,30% | 287,00 |
| 23.10.2024 | 66,15 | 67,30 | 65,65 | 67,00 | 1,21% | 596,00 |
| 22.10.2024 | 66,60 | 66,60 | 65,70 | 66,20 | -0,68% | 391,00 |
| 21.10.2024 | 67,20 | 67,50 | 66,35 | 66,65 | -0,67% | 146,00 |
| 18.10.2024 | 66,85 | 67,40 | 66,80 | 67,10 | 0,37% | 328,00 |
| 17.10.2024 | 66,20 | 67,25 | 66,10 | 66,85 | 0,83% | 2.387,00 |
| 16.10.2024 | 65,85 | 66,30 | 65,60 | 66,30 | 0,45% | 387,00 |
| 15.10.2024 | 66,35 | 66,70 | 65,80 | 66,00 | -0,53% | 162,00 |
| 14.10.2024 | 66,05 | 66,45 | 65,60 | 66,35 | 0,38% | 1.391,00 |
| 11.10.2024 | 65,60 | 66,15 | 65,55 | 66,10 | 0,38% | 632,00 |
| 10.10.2024 | 66,25 | 66,25 | 65,55 | 65,85 | -0,83% | 377,00 |
| 09.10.2024 | 66,20 | 66,45 | 65,80 | 66,40 | 0,68% | 228,00 |
| 08.10.2024 | 66,70 | 66,75 | 65,90 | 65,95 | -1,57% | 231,00 |
| 07.10.2024 | 67,30 | 67,55 | 66,95 | 67,00 | -0,52% | 113,00 |
| 04.10.2024 | 66,90 | 67,40 | 66,45 | 67,35 | 0,60% | 221,00 |
| 03.10.2024 | 67,10 | 67,35 | 66,90 | 66,95 | -0,74% | 179,00 |
| 02.10.2024 | 67,30 | 67,70 | 67,05 | 67,45 | -0,07% | 168,00 |
| 01.10.2024 | 68,05 | 68,10 | 67,00 | 67,50 | -1,17% | 199,00 |
| 30.09.2024 | 69,10 | 69,55 | 67,60 | 68,30 | -1,01% | 1.505,00 |
| 27.09.2024 | 67,80 | 69,00 | 67,45 | 69,00 | 2,22% | 362,00 |
| 26.09.2024 | 67,00 | 67,80 | 66,85 | 67,50 | 1,73% | 239,00 |
| 25.09.2024 | 66,30 | 66,35 | 65,75 | 66,35 | -0,38% | 377,00 |
| 24.09.2024 | 67,25 | 67,30 | 65,55 | 66,60 | -0,89% | 541,00 |
| 23.09.2024 | 67,05 | 67,20 | 66,50 | 67,20 | 0,60% | 146,00 |
| 20.09.2024 | 67,70 | 67,85 | 66,50 | 66,80 | -1,40% | 366,00 |
| 19.09.2024 | 68,20 | 68,20 | 67,55 | 67,75 | -0,44% | 85,00 |
| 18.09.2024 | 68,00 | 68,15 | 67,10 | 68,05 | 0,22% | 2.782,00 |
| 17.09.2024 | 68,60 | 68,95 | 67,45 | 67,90 | -1,24% | 268,00 |
| 16.09.2024 | 68,30 | 68,75 | 68,10 | 68,75 | 0,51% | 324,00 |
| 13.09.2024 | 68,65 | 69,45 | 68,25 | 68,40 | -0,87% | 221,00 |
| 12.09.2024 | 69,55 | 69,55 | 68,45 | 69,00 | -0,07% | 447,00 |
| 11.09.2024 | 68,15 | 69,25 | 68,05 | 69,05 | 0,95% | 203,00 |
| 10.09.2024 | 68,40 | 68,75 | 67,80 | 68,40 | -0,22% | 562,00 |
| 09.09.2024 | 67,60 | 68,75 | 67,60 | 68,55 | 2,01% | 178,00 |
| 06.09.2024 | 68,45 | 69,00 | 67,20 | 67,20 | -2,54% | 115,00 |
| 05.09.2024 | 67,70 | 69,00 | 67,70 | 68,95 | 1,55% | 135,00 |
| 04.09.2024 | 66,95 | 68,15 | 66,55 | 67,90 | 0,22% | 176,00 |
| 03.09.2024 | 67,90 | 68,15 | 67,45 | 67,75 | -0,37% | 218,00 |
| 02.09.2024 | 68,60 | 68,70 | 67,30 | 68,00 | 0,07% | 340,00 |
| 30.08.2024 | 68,25 | 68,55 | 67,95 | 67,95 | 0,22% | 530,00 |
| 29.08.2024 | 68,50 | 68,60 | 67,80 | 67,80 | -0,88% | 547,00 |
| 28.08.2024 | 68,40 | 68,65 | 68,00 | 68,40 | -0,07% | 667,00 |
| 27.08.2024 | 68,05 | 68,60 | 67,95 | 68,45 | 1,03% | 1.066,00 |
| 26.08.2024 | 67,30 | 68,05 | 67,15 | 67,75 | 0,67% | 677,00 |
| 23.08.2024 | 67,10 | 67,50 | 66,85 | 67,30 | 0,75% | 317,00 |
| 22.08.2024 | 67,25 | 67,75 | 66,60 | 66,80 | -1,33% | 265,00 |
| 21.08.2024 | 67,00 | 67,70 | 66,90 | 67,70 | 1,04% | 359,00 |
| 20.08.2024 | 67,70 | 67,80 | 66,60 | 67,00 | -1,11% | 492,00 |
| 19.08.2024 | 67,50 | 68,20 | 67,25 | 67,75 | 0,30% | 290,00 |
| 16.08.2024 | 67,70 | 67,85 | 67,20 | 67,55 | -0,07% | 327,00 |
| 15.08.2024 | 67,70 | 67,95 | 67,15 | 67,60 | 0,90% | 400,00 |
| 14.08.2024 | 68,10 | 68,15 | 67,00 | 67,00 | -1,47% | 489,00 |
| 13.08.2024 | 67,35 | 68,00 | 66,80 | 68,00 | 1,34% | 572,00 |
| 12.08.2024 | 66,85 | 67,60 | 66,85 | 67,10 | 0,60% | 845,00 |
| 09.08.2024 | 67,80 | 68,90 | 66,25 | 66,70 | -1,40% | 3.524,00 |
| 08.08.2024 | 67,75 | 68,05 | 67,45 | 67,65 | 0,30% | 1.088,00 |
| 07.08.2024 | 68,15 | 68,15 | 67,30 | 67,45 | -0,88% | 361,00 |
| 06.08.2024 | 67,65 | 68,05 | 67,00 | 68,05 | 1,11% | 430,00 |
| 05.08.2024 | 66,25 | 67,80 | 66,20 | 67,30 | -0,74% | 1.329,00 |