61,675€
-1,71%
Echtzeit-Aktienkurs HEINEKEN HLDG EO 1,60
Bid:
Ask:
Aktienkurse zur HEINEKEN HLDG EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 62,75 | 63,00 | 61,15 | 61,95 | -1,27% | 121,00 |
| 28.05.2026 | 64,40 | 64,40 | 62,45 | 62,75 | -2,41% | 245,00 |
| 27.05.2026 | 62,85 | 64,75 | 62,85 | 64,30 | 2,96% | 339,00 |
| 26.05.2026 | 63,35 | 64,00 | 62,20 | 62,45 | -2,27% | 155,00 |
| 25.05.2026 | 63,55 | 63,90 | 63,40 | 63,90 | 1,75% | 337,00 |
| 22.05.2026 | 63,70 | 64,00 | 62,80 | 62,80 | -1,80% | 276,00 |
| 21.05.2026 | 62,55 | 63,95 | 62,55 | 63,95 | 1,99% | 141,00 |
| 20.05.2026 | 62,00 | 63,05 | 61,85 | 62,70 | 0,72% | 136,00 |
| 19.05.2026 | 60,65 | 62,40 | 60,65 | 62,25 | 2,55% | 224,00 |
| 18.05.2026 | 59,80 | 60,85 | 59,45 | 60,70 | 1,08% | 148,00 |
| 15.05.2026 | 59,20 | 60,35 | 59,20 | 60,05 | 0,17% | 188,00 |
| 14.05.2026 | 60,10 | 60,50 | 59,80 | 59,95 | 0,17% | 177,00 |
| 13.05.2026 | 60,45 | 60,45 | 59,30 | 59,85 | -0,33% | 79,00 |
| 12.05.2026 | 59,35 | 60,05 | 59,05 | 60,05 | 0,76% | 127,00 |
| 11.05.2026 | 60,65 | 60,65 | 59,60 | 59,60 | -2,13% | 461,00 |
| 08.05.2026 | 61,05 | 61,45 | 60,45 | 60,90 | 0,74% | 229,00 |
| 07.05.2026 | 61,45 | 61,70 | 60,20 | 60,45 | -1,87% | 295,00 |
| 06.05.2026 | 61,10 | 61,85 | 60,65 | 61,60 | 1,07% | 587,00 |
| 05.05.2026 | 59,25 | 60,95 | 59,25 | 60,95 | 2,87% | 177,00 |
| 04.05.2026 | 60,45 | 60,65 | 59,00 | 59,25 | -2,31% | 798,00 |
| 30.04.2026 | 59,00 | 60,65 | 58,80 | 60,65 | 2,54% | 355,00 |
| 29.04.2026 | 60,50 | 60,70 | 58,95 | 59,15 | -1,50% | 1.093,00 |
| 28.04.2026 | 59,75 | 60,35 | 59,50 | 60,05 | 0,42% | 274,00 |
| 27.04.2026 | 59,50 | 60,05 | 59,20 | 59,80 | -1,81% | 406,00 |
| 24.04.2026 | 60,40 | 61,25 | 59,85 | 60,90 | 1,00% | 2.328,00 |
| 23.04.2026 | 61,50 | 61,80 | 59,00 | 60,30 | -3,13% | 2.273,00 |
| 22.04.2026 | 62,65 | 62,75 | 61,45 | 62,25 | 0,89% | 456,00 |
| 21.04.2026 | 64,30 | 64,30 | 61,65 | 61,70 | -3,74% | 689,00 |
| 20.04.2026 | 62,80 | 64,10 | 62,70 | 64,10 | 0,94% | 488,00 |
| 17.04.2026 | 62,80 | 63,75 | 62,60 | 63,50 | 1,76% | 132,00 |
| 16.04.2026 | 63,30 | 63,30 | 62,40 | 62,40 | -0,87% | 493,00 |
| 15.04.2026 | 63,75 | 63,75 | 62,75 | 62,95 | -1,56% | 453,00 |
| 14.04.2026 | 63,60 | 64,00 | 63,55 | 63,95 | 0,39% | 191,00 |
| 13.04.2026 | 62,85 | 63,70 | 62,85 | 63,70 | 0,31% | 128,00 |
| 10.04.2026 | 63,45 | 63,85 | 63,25 | 63,50 | -0,24% | 228,00 |
| 09.04.2026 | 63,85 | 63,85 | 62,55 | 63,65 | -0,62% | 63,00 |
| 08.04.2026 | 65,25 | 65,65 | 63,80 | 64,05 | 1,99% | 548,00 |
| 07.04.2026 | 62,70 | 63,25 | 62,35 | 62,80 | -0,48% | 217,00 |
| 02.04.2026 | 61,50 | 63,10 | 61,50 | 63,10 | 0,24% | 337,00 |
| 01.04.2026 | 62,70 | 63,15 | 62,30 | 62,95 | 1,78% | 67,00 |
| 31.03.2026 | 61,10 | 62,30 | 61,00 | 61,85 | 1,56% | 166,00 |
| 30.03.2026 | 60,15 | 61,20 | 60,15 | 60,90 | 1,08% | 392,00 |
| 27.03.2026 | 61,55 | 61,55 | 60,25 | 60,25 | -0,99% | 281,00 |
| 26.03.2026 | 60,40 | 61,75 | 60,40 | 60,85 | -0,16% | 144,00 |
| 25.03.2026 | 61,50 | 61,55 | 60,60 | 60,95 | 0,49% | 167,00 |
| 24.03.2026 | 61,05 | 61,40 | 60,65 | 60,65 | -1,38% | 376,00 |
| 23.03.2026 | 60,40 | 61,95 | 60,15 | 61,50 | 0,49% | 411,00 |
| 20.03.2026 | 63,00 | 63,00 | 61,00 | 61,20 | -2,70% | 332,00 |
| 19.03.2026 | 63,35 | 63,70 | 62,50 | 62,90 | -1,64% | 259,00 |
| 18.03.2026 | 66,80 | 66,80 | 63,70 | 63,95 | -3,40% | 499,00 |
| 17.03.2026 | 65,90 | 66,55 | 65,90 | 66,20 | 0,30% | 496,00 |
| 16.03.2026 | 66,20 | 66,80 | 65,85 | 66,00 | 0,08% | 807,00 |
| 13.03.2026 | 65,05 | 66,35 | 64,90 | 65,95 | 1,00% | 128,00 |
| 12.03.2026 | 65,25 | 65,55 | 65,00 | 65,30 | -1,14% | 374,00 |
| 11.03.2026 | 66,20 | 66,45 | 65,55 | 66,05 | -0,23% | 366,00 |
| 10.03.2026 | 67,25 | 67,70 | 65,90 | 66,20 | -2,14% | 219,00 |
| 09.03.2026 | 65,75 | 67,65 | 65,35 | 67,65 | -0,37% | 501,00 |
| 06.03.2026 | 68,55 | 68,55 | 66,90 | 67,90 | 0,22% | 396,00 |
| 05.03.2026 | 68,10 | 68,70 | 67,40 | 67,75 | -1,38% | 86,00 |
| 04.03.2026 | 69,75 | 69,75 | 68,25 | 68,70 | -2,00% | 375,00 |
| 03.03.2026 | 70,80 | 71,10 | 69,40 | 70,10 | -2,77% | 559,00 |
| 02.03.2026 | 71,60 | 72,90 | 70,90 | 72,10 | -1,17% | 823,00 |
| 27.02.2026 | 72,35 | 73,55 | 72,05 | 72,95 | 1,04% | 1.442,00 |
| 26.02.2026 | 71,90 | 72,55 | 71,50 | 72,20 | 0,28% | 667,00 |
| 25.02.2026 | 72,95 | 72,95 | 71,50 | 72,00 | -0,69% | 250,00 |
| 24.02.2026 | 72,40 | 73,15 | 71,55 | 72,50 | 0,42% | 1.126,00 |
| 23.02.2026 | 71,40 | 72,65 | 71,40 | 72,20 | 0,77% | 399,00 |
| 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 |