64,725€
-0,65%
Echtzeit-Aktienkurs HEINEKEN HLDG EO 1,60
Bid:
Ask:
Aktienkurse zur HEINEKEN HLDG EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 65,20 | 65,45 | 64,65 | 64,85 | -0,46% | 198,00 |
| 02.07.2025 | 64,65 | 65,15 | 64,45 | 65,15 | 1,16% | 172,00 |
| 01.07.2025 | 63,35 | 64,50 | 63,15 | 64,40 | 1,90% | 222,00 |
| 30.06.2025 | 63,20 | 63,85 | 63,15 | 63,20 | 0,08% | 319,00 |
| 27.06.2025 | 63,10 | 63,55 | 62,90 | 63,15 | 0,32% | 208,00 |
| 26.06.2025 | 63,30 | 63,40 | 62,65 | 62,95 | -0,40% | 285,00 |
| 25.06.2025 | 65,55 | 65,55 | 62,90 | 63,20 | -3,59% | 843,00 |
| 24.06.2025 | 66,20 | 66,30 | 65,15 | 65,55 | 1,00% | 617,00 |
| 23.06.2025 | 65,00 | 65,30 | 64,50 | 64,90 | -0,23% | 161,00 |
| 20.06.2025 | 65,75 | 65,75 | 65,00 | 65,05 | -0,38% | 98,00 |
| 19.06.2025 | 65,25 | 65,45 | 64,75 | 65,30 | -0,53% | 155,00 |
| 18.06.2025 | 65,40 | 65,75 | 65,05 | 65,65 | 0,46% | 191,00 |
| 17.06.2025 | 65,00 | 65,65 | 64,75 | 65,35 | 0,08% | 215,00 |
| 16.06.2025 | 67,35 | 67,45 | 65,20 | 65,30 | -2,46% | 526,00 |
| 13.06.2025 | 68,00 | 68,60 | 66,95 | 66,95 | -3,60% | 338,00 |
| 12.06.2025 | 68,60 | 69,45 | 68,55 | 69,45 | 0,65% | 168,00 |
| 11.06.2025 | 69,55 | 69,70 | 68,95 | 69,00 | -0,93% | 341,00 |
| 10.06.2025 | 69,20 | 69,75 | 68,85 | 69,65 | 0,87% | 148,00 |
| 09.06.2025 | 69,20 | 69,55 | 69,00 | 69,05 | -0,29% | 149,00 |
| 06.06.2025 | 69,10 | 69,35 | 68,65 | 69,25 | -0,07% | 161,00 |
| 05.06.2025 | 70,55 | 70,55 | 69,00 | 69,30 | -1,91% | 1.407,00 |
| 04.06.2025 | 68,45 | 70,70 | 68,30 | 70,65 | 3,37% | 456,00 |
| 03.06.2025 | 68,85 | 68,90 | 67,70 | 68,35 | -0,73% | 148,00 |
| 02.06.2025 | 68,75 | 68,85 | 67,75 | 68,85 | -0,29% | 420,00 |
| 30.05.2025 | 68,15 | 69,05 | 67,95 | 69,05 | 1,69% | 483,00 |
| 29.05.2025 | 68,90 | 68,90 | 67,85 | 67,90 | -0,59% | 238,00 |
| 28.05.2025 | 67,85 | 68,30 | 67,55 | 68,30 | 0,74% | 64,00 |
| 27.05.2025 | 68,00 | 68,25 | 67,80 | 67,80 | -0,44% | 396,00 |
| 26.05.2025 | 68,35 | 68,35 | 67,65 | 68,10 | 0,96% | 800,00 |
| 23.05.2025 | 68,40 | 68,50 | 66,60 | 67,45 | -2,10% | 278,00 |
| 22.05.2025 | 68,70 | 68,90 | 68,10 | 68,90 | 0,36% | 288,00 |
| 21.05.2025 | 68,50 | 69,20 | 68,10 | 68,65 | 0,15% | 450,00 |
| 20.05.2025 | 69,85 | 69,90 | 68,50 | 68,55 | -1,15% | 367,00 |
| 19.05.2025 | 70,70 | 71,30 | 69,35 | 69,35 | -1,91% | 1.024,00 |
| 16.05.2025 | 70,90 | 71,20 | 70,30 | 70,70 | 0,07% | 199,00 |
| 15.05.2025 | 69,40 | 70,95 | 69,10 | 70,65 | 1,36% | 353,00 |
| 14.05.2025 | 70,10 | 70,15 | 69,20 | 69,70 | -0,64% | 237,00 |
| 13.05.2025 | 70,45 | 70,95 | 69,85 | 70,15 | -1,27% | 220,00 |
| 12.05.2025 | 71,35 | 71,50 | 70,20 | 71,05 | 0,42% | 743,00 |
| 09.05.2025 | 70,45 | 70,75 | 70,10 | 70,75 | 0,35% | 326,00 |
| 08.05.2025 | 70,20 | 70,70 | 69,85 | 70,50 | 1,37% | 275,00 |
| 07.05.2025 | 70,35 | 70,35 | 69,35 | 69,55 | -0,93% | 158,00 |
| 06.05.2025 | 69,35 | 70,50 | 69,30 | 70,20 | 0,86% | 428,00 |
| 05.05.2025 | 69,40 | 69,75 | 69,25 | 69,60 | 0,36% | 1.225,00 |
| 02.05.2025 | 69,15 | 69,65 | 68,75 | 69,35 | 0,73% | 231,00 |
| 30.04.2025 | 67,60 | 69,30 | 67,60 | 68,85 | 1,47% | 517,00 |
| 29.04.2025 | 67,70 | 68,15 | 67,30 | 67,85 | 0,82% | 99,00 |
| 28.04.2025 | 67,05 | 67,90 | 66,90 | 67,30 | 0,15% | 1.154,00 |
| 25.04.2025 | 67,70 | 67,70 | 66,85 | 67,20 | -0,15% | 255,00 |
| 24.04.2025 | 67,30 | 67,70 | 67,10 | 67,30 | -0,22% | 59,00 |
| 23.04.2025 | 67,30 | 67,60 | 67,10 | 67,45 | -0,81% | 107,00 |
| 22.04.2025 | 68,15 | 69,15 | 67,55 | 68,00 | -1,02% | 1.621,00 |
| 17.04.2025 | 67,60 | 68,70 | 67,35 | 68,70 | 2,84% | 248,00 |
| 16.04.2025 | 64,45 | 67,90 | 64,25 | 66,80 | 2,14% | 414,00 |
| 15.04.2025 | 64,15 | 65,65 | 64,15 | 65,40 | 1,71% | 561,00 |
| 14.04.2025 | 65,20 | 65,20 | 63,60 | 64,30 | -0,46% | 250,00 |
| 11.04.2025 | 63,70 | 64,65 | 63,05 | 64,60 | 1,89% | 195,00 |
| 10.04.2025 | 65,70 | 65,80 | 62,15 | 63,40 | -3,28% | 260,00 |
| 09.04.2025 | 61,70 | 66,25 | 61,50 | 65,55 | 5,56% | 983,00 |
| 08.04.2025 | 64,90 | 64,90 | 62,10 | 62,10 | -2,66% | 389,00 |
| 07.04.2025 | 63,05 | 64,15 | 61,60 | 63,80 | -1,92% | 810,00 |
| 04.04.2025 | 66,10 | 67,20 | 65,00 | 65,05 | -1,96% | 1.209,00 |
| 03.04.2025 | 65,35 | 66,80 | 65,05 | 66,35 | -0,45% | 555,00 |
| 02.04.2025 | 66,30 | 67,00 | 66,25 | 66,65 | 0,38% | 272,00 |
| 01.04.2025 | 67,35 | 67,35 | 66,10 | 66,40 | -1,34% | 458,00 |
| 31.03.2025 | 66,25 | 67,30 | 66,25 | 67,30 | 0,30% | 180,00 |
| 28.03.2025 | 65,95 | 67,60 | 65,95 | 67,10 | 1,44% | 349,00 |
| 27.03.2025 | 66,05 | 66,80 | 66,00 | 66,15 | -0,15% | 109,00 |
| 26.03.2025 | 66,70 | 66,70 | 66,05 | 66,25 | -0,15% | 258,00 |
| 25.03.2025 | 66,25 | 67,20 | 66,20 | 66,35 | -0,38% | 253,00 |
| 24.03.2025 | 69,30 | 69,30 | 65,80 | 66,60 | -3,27% | 1.125,00 |
| 21.03.2025 | 67,85 | 69,75 | 67,60 | 68,85 | 1,25% | 1.011,00 |
| 20.03.2025 | 67,80 | 68,20 | 67,55 | 68,00 | -0,37% | 126,00 |
| 19.03.2025 | 68,05 | 68,35 | 67,70 | 68,25 | 0,15% | 130,00 |
| 18.03.2025 | 68,75 | 69,05 | 67,90 | 68,15 | -1,02% | 310,00 |
| 17.03.2025 | 68,30 | 69,20 | 68,30 | 68,85 | 0,15% | 167,00 |
| 14.03.2025 | 68,40 | 69,05 | 68,30 | 68,75 | 1,48% | 214,00 |
| 13.03.2025 | 68,00 | 68,35 | 67,60 | 67,75 | -1,02% | 212,00 |
| 12.03.2025 | 68,95 | 69,10 | 68,10 | 68,45 | -1,01% | 94,00 |
| 11.03.2025 | 70,00 | 70,45 | 68,10 | 69,15 | -1,00% | 371,00 |
| 10.03.2025 | 70,80 | 71,10 | 69,10 | 69,85 | -1,62% | 643,00 |
| 07.03.2025 | 69,15 | 71,00 | 69,15 | 71,00 | 2,08% | 453,00 |
| 06.03.2025 | 71,10 | 71,15 | 69,25 | 69,55 | -1,83% | 214,00 |
| 05.03.2025 | 72,40 | 72,45 | 70,20 | 70,85 | -1,60% | 350,00 |
| 04.03.2025 | 69,50 | 72,30 | 69,50 | 72,00 | 2,71% | 1.097,00 |
| 03.03.2025 | 70,80 | 71,00 | 69,90 | 70,10 | 0,00% | 398,00 |
| 28.02.2025 | 69,50 | 71,00 | 69,20 | 70,10 | -0,21% | 341,00 |
| 27.02.2025 | 70,30 | 70,70 | 70,10 | 70,25 | 0,07% | 408,00 |
| 26.02.2025 | 70,30 | 71,15 | 69,65 | 70,20 | 0,14% | 627,00 |
| 25.02.2025 | 69,50 | 70,50 | 69,45 | 70,10 | 0,86% | 478,00 |
| 24.02.2025 | 68,65 | 69,85 | 68,35 | 69,50 | 2,51% | 815,00 |
| 21.02.2025 | 67,70 | 68,50 | 67,65 | 67,80 | -0,22% | 178,00 |
| 20.02.2025 | 68,25 | 68,55 | 67,35 | 67,95 | -0,29% | 437,00 |
| 19.02.2025 | 68,30 | 68,55 | 67,60 | 68,15 | -0,29% | 550,00 |
| 18.02.2025 | 69,05 | 69,05 | 68,05 | 68,35 | -0,51% | 270,00 |
| 17.02.2025 | 69,00 | 69,25 | 67,95 | 68,70 | -0,36% | 925,00 |
| 14.02.2025 | 68,45 | 69,60 | 68,45 | 68,95 | 0,80% | 2.591,00 |
| 13.02.2025 | 68,15 | 69,45 | 67,70 | 68,40 | 0,59% | 2.582,00 |
| 12.02.2025 | 60,15 | 68,50 | 60,15 | 68,00 | 15,25% | 5.987,00 |
| 11.02.2025 | 59,65 | 59,80 | 57,00 | 59,00 | -1,26% | 963,00 |