70,300€
0,07%
Echtzeit-Aktienkurs HEINEKEN HLDG EO 1,60
Bid:
Ask:
Aktienkurse zur HEINEKEN HLDG EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |