70,875€
0,32%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 59,15 | 59,75 | 59,15 | 59,75 | 1,19% | 660,00 |
| 07.02.2025 | 58,50 | 59,20 | 58,50 | 59,05 | 1,20% | 629,00 |
| 06.02.2025 | 56,90 | 58,75 | 56,90 | 58,35 | 2,46% | 426,00 |
| 05.02.2025 | 56,40 | 56,95 | 55,90 | 56,95 | 0,44% | 803,00 |
| 04.02.2025 | 57,45 | 58,65 | 56,50 | 56,70 | -1,31% | 1.356,00 |
| 03.02.2025 | 56,65 | 57,50 | 56,65 | 57,45 | -1,03% | 403,00 |
| 31.01.2025 | 58,65 | 58,70 | 57,80 | 58,05 | -1,44% | 450,00 |
| 30.01.2025 | 58,60 | 58,90 | 58,10 | 58,90 | 0,68% | 489,00 |
| 29.01.2025 | 59,30 | 59,60 | 58,00 | 58,50 | -0,59% | 736,00 |
| 28.01.2025 | 58,25 | 59,30 | 58,10 | 58,85 | 1,29% | 452,00 |
| 27.01.2025 | 57,05 | 58,35 | 56,90 | 58,10 | 0,78% | 705,00 |
| 24.01.2025 | 57,25 | 57,65 | 57,20 | 57,65 | 1,23% | 259,00 |
| 23.01.2025 | 57,05 | 57,40 | 56,65 | 56,95 | -0,09% | 397,00 |
| 22.01.2025 | 57,20 | 57,40 | 56,80 | 57,00 | -0,44% | 218,00 |
| 21.01.2025 | 57,20 | 57,30 | 56,55 | 57,25 | 0,09% | 598,00 |
| 20.01.2025 | 57,30 | 57,40 | 56,80 | 57,20 | 0,18% | 1.729,00 |
| 17.01.2025 | 56,40 | 57,25 | 56,40 | 57,10 | 1,06% | 453,00 |
| 16.01.2025 | 55,60 | 56,55 | 55,50 | 56,50 | 1,99% | 248,00 |
| 15.01.2025 | 55,30 | 55,55 | 54,90 | 55,40 | -0,09% | 385,00 |
| 14.01.2025 | 55,60 | 55,85 | 55,00 | 55,45 | -0,18% | 763,00 |
| 13.01.2025 | 55,50 | 55,60 | 54,80 | 55,55 | -0,54% | 454,00 |
| 10.01.2025 | 57,30 | 57,30 | 55,55 | 55,85 | -2,36% | 365,00 |
| 09.01.2025 | 57,30 | 57,45 | 57,00 | 57,20 | 0,09% | 299,00 |
| 08.01.2025 | 57,75 | 58,05 | 57,00 | 57,15 | -1,55% | 480,00 |
| 07.01.2025 | 57,90 | 58,30 | 57,75 | 58,05 | 0,69% | 661,00 |
| 06.01.2025 | 57,40 | 57,70 | 56,55 | 57,65 | 1,14% | 703,00 |
| 03.01.2025 | 58,00 | 58,00 | 56,90 | 57,00 | -0,96% | 672,00 |
| 02.01.2025 | 57,80 | 58,15 | 57,50 | 57,55 | -0,95% | 722,00 |
| 30.12.2024 | 57,85 | 58,25 | 57,85 | 58,10 | 0,00% | 368,00 |
| 27.12.2024 | 58,70 | 58,70 | 57,15 | 58,10 | 1,22% | 2.969,00 |
| 23.12.2024 | 57,35 | 57,60 | 57,15 | 57,40 | -0,17% | 801,00 |
| 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 |