59,500€
0,51%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 59,15 | 59,53 | 59,05 | 59,48 | 0,46% | 17,00 |
| 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 |
| 26.09.2025 | 58,15 | 58,45 | 57,25 | 57,90 | -0,43% | 538,00 |
| 25.09.2025 | 58,10 | 58,85 | 57,65 | 58,15 | 0,26% | 1.161,00 |
| 24.09.2025 | 57,75 | 58,30 | 57,70 | 58,00 | 0,61% | 791,00 |
| 23.09.2025 | 57,90 | 58,85 | 57,65 | 57,65 | -0,60% | 1.810,00 |
| 22.09.2025 | 58,10 | 58,40 | 57,65 | 58,00 | -0,09% | 3.628,00 |
| 19.09.2025 | 58,50 | 58,50 | 58,05 | 58,05 | -0,26% | 1.294,00 |
| 18.09.2025 | 58,60 | 58,80 | 57,90 | 58,20 | -1,10% | 1.544,00 |
| 17.09.2025 | 58,20 | 58,85 | 58,00 | 58,85 | 1,55% | 470,00 |
| 16.09.2025 | 59,10 | 59,10 | 57,85 | 57,95 | -1,36% | 632,00 |
| 15.09.2025 | 59,10 | 59,55 | 58,75 | 58,75 | -0,59% | 670,00 |
| 12.09.2025 | 59,10 | 59,30 | 58,75 | 59,10 | 0,34% | 651,00 |
| 11.09.2025 | 58,80 | 59,15 | 58,45 | 58,90 | -0,08% | 728,00 |
| 10.09.2025 | 59,50 | 59,65 | 58,80 | 58,95 | -0,55% | 411,00 |
| 09.09.2025 | 59,05 | 59,43 | 58,90 | 59,28 | 0,34% | 55,00 |
| 08.09.2025 | 59,23 | 59,50 | 58,60 | 59,08 | -0,30% | 604,00 |
| 05.09.2025 | 60,45 | 60,45 | 58,95 | 59,25 | -1,74% | 1.394,00 |
| 04.09.2025 | 58,90 | 60,30 | 58,85 | 60,30 | 2,20% | 510,00 |
| 03.09.2025 | 59,90 | 59,90 | 58,10 | 59,00 | -1,09% | 531,00 |
| 02.09.2025 | 60,00 | 60,50 | 59,55 | 59,65 | -0,83% | 331,00 |
| 01.09.2025 | 60,65 | 60,80 | 59,95 | 60,15 | -0,82% | 1.019,00 |
| 29.08.2025 | 61,05 | 61,20 | 60,50 | 60,65 | -0,74% | 118,00 |
| 28.08.2025 | 60,65 | 61,65 | 60,65 | 61,10 | 0,83% | 249,00 |
| 27.08.2025 | 61,05 | 61,20 | 60,35 | 60,60 | -0,49% | 531,00 |
| 26.08.2025 | 61,75 | 61,75 | 60,70 | 60,90 | -1,62% | 583,00 |
| 25.08.2025 | 61,95 | 62,25 | 61,75 | 61,90 | -0,32% | 474,00 |
| 22.08.2025 | 61,60 | 62,15 | 61,55 | 62,10 | 0,65% | 1.422,00 |
| 21.08.2025 | 61,50 | 61,85 | 61,35 | 61,70 | 0,16% | 821,00 |
| 20.08.2025 | 60,30 | 61,70 | 60,25 | 61,60 | 1,90% | 1.371,00 |
| 19.08.2025 | 60,05 | 60,85 | 60,05 | 60,45 | 0,67% | 350,00 |
| 18.08.2025 | 60,00 | 60,25 | 59,85 | 60,05 | 0,00% | 605,00 |
| 15.08.2025 | 60,20 | 60,25 | 59,90 | 60,05 | 0,17% | 471,00 |
| 14.08.2025 | 60,00 | 60,25 | 59,15 | 59,95 | -0,42% | 518,00 |
| 13.08.2025 | 60,25 | 60,25 | 59,75 | 60,20 | 0,08% | 804,00 |
| 12.08.2025 | 60,20 | 60,20 | 59,55 | 60,15 | 0,25% | 691,00 |
| 11.08.2025 | 60,35 | 60,35 | 59,95 | 60,00 | -0,41% | 267,00 |
| 08.08.2025 | 60,05 | 60,40 | 59,80 | 60,25 | 0,33% | 1.299,00 |
| 07.08.2025 | 59,85 | 60,10 | 59,55 | 60,05 | 0,84% | 1.219,00 |
| 06.08.2025 | 59,30 | 59,90 | 58,80 | 59,55 | 0,76% | 832,00 |
| 05.08.2025 | 58,50 | 59,30 | 58,40 | 59,10 | 1,46% | 400,00 |
| 04.08.2025 | 58,80 | 59,50 | 57,90 | 58,25 | -0,51% | 1.185,00 |
| 01.08.2025 | 59,40 | 59,45 | 58,20 | 58,55 | -1,76% | 804,00 |
| 31.07.2025 | 61,65 | 61,75 | 59,20 | 59,60 | -3,25% | 1.779,00 |
| 30.07.2025 | 60,85 | 61,60 | 60,80 | 61,60 | 0,33% | 1.884,00 |
| 29.07.2025 | 61,75 | 61,85 | 61,00 | 61,40 | -0,57% | 3.575,00 |
| 28.07.2025 | 67,60 | 69,00 | 60,75 | 61,75 | -7,42% | 6.676,00 |
| 25.07.2025 | 67,10 | 67,20 | 66,25 | 66,70 | -0,82% | 1.469,00 |
| 24.07.2025 | 68,05 | 68,50 | 66,80 | 67,25 | -1,25% | 446,00 |
| 23.07.2025 | 67,25 | 68,15 | 67,05 | 68,10 | 2,41% | 677,00 |
| 22.07.2025 | 65,60 | 66,75 | 65,50 | 66,50 | 1,29% | 306,00 |
| 21.07.2025 | 65,45 | 65,95 | 65,30 | 65,65 | 0,38% | 502,00 |
| 18.07.2025 | 65,45 | 66,30 | 65,40 | 65,40 | 0,15% | 1.019,00 |
| 17.07.2025 | 64,55 | 65,75 | 64,55 | 65,30 | 1,16% | 478,00 |
| 16.07.2025 | 64,25 | 64,75 | 64,20 | 64,55 | 0,00% | 393,00 |
| 15.07.2025 | 65,30 | 65,30 | 64,40 | 64,55 | -0,84% | 450,00 |
| 14.07.2025 | 64,20 | 65,10 | 64,05 | 65,10 | 0,77% | 412,00 |
| 11.07.2025 | 64,55 | 64,80 | 64,25 | 64,60 | 0,16% | 178,00 |
| 10.07.2025 | 64,25 | 64,95 | 64,25 | 64,50 | 0,23% | 498,00 |
| 09.07.2025 | 65,00 | 65,05 | 64,15 | 64,35 | -1,23% | 307,00 |
| 08.07.2025 | 65,15 | 65,30 | 64,05 | 65,15 | 0,15% | 563,00 |
| 07.07.2025 | 65,25 | 65,30 | 64,55 | 65,05 | 0,39% | 581,00 |
| 04.07.2025 | 64,40 | 65,55 | 64,35 | 64,80 | -0,08% | 148,00 |
| 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 |