67,500€
0,52%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 67,60 | 67,60 | 67,05 | 67,55 | 0,52% | 39,00 |
| 08.10.2026 | 66,15 | 67,20 | 66,00 | 67,20 | 1,28% | 176,00 |
| 07.10.2026 | 65,50 | 66,60 | 65,50 | 66,35 | 0,76% | 153,00 |
| 06.10.2026 | 65,85 | 66,10 | 65,60 | 65,85 | 0,15% | 380,00 |
| 05.10.2026 | 65,25 | 66,10 | 65,15 | 65,75 | 0,54% | 531,00 |
| 02.10.2026 | 64,90 | 66,00 | 64,90 | 65,40 | 1,08% | 264,00 |
| 01.10.2026 | 65,35 | 65,65 | 64,55 | 64,70 | -0,77% | 220,00 |
| 30.09.2026 | 65,55 | 65,80 | 65,15 | 65,20 | 0,23% | 153,00 |
| 29.09.2026 | 65,45 | 65,55 | 65,05 | 65,05 | -2,33% | 205,00 |
| 28.09.2026 | 66,70 | 67,50 | 66,40 | 66,60 | -0,60% | 269,00 |
| 25.09.2026 | 67,05 | 67,05 | 66,65 | 67,00 | 0,00% | 272,00 |
| 24.09.2026 | 66,15 | 67,20 | 66,15 | 67,00 | 1,59% | 147,00 |
| 23.09.2026 | 67,45 | 67,75 | 65,95 | 65,95 | -2,30% | 232,00 |
| 22.09.2026 | 66,70 | 67,85 | 66,70 | 67,50 | 1,35% | 36,00 |
| 21.09.2026 | 66,45 | 66,60 | 65,75 | 66,60 | 1,29% | 294,00 |
| 18.09.2026 | 66,65 | 66,80 | 65,75 | 65,75 | -2,30% | 202,00 |
| 17.09.2026 | 67,90 | 67,90 | 67,25 | 67,30 | -0,44% | 26,00 |
| 16.09.2026 | 67,90 | 68,00 | 67,40 | 67,60 | -0,44% | 149,00 |
| 15.09.2026 | 67,80 | 67,90 | 67,50 | 67,90 | -0,37% | 18,00 |
| 14.09.2026 | 66,05 | 68,50 | 66,05 | 68,15 | 2,95% | 471,00 |
| 11.09.2026 | 67,15 | 67,55 | 66,00 | 66,20 | -1,27% | 676,00 |
| 10.09.2026 | 67,25 | 67,40 | 66,85 | 67,05 | -0,45% | 197,00 |
| 09.09.2026 | 68,50 | 68,55 | 67,05 | 67,35 | -1,75% | 592,00 |
| 08.09.2026 | 67,40 | 69,25 | 67,30 | 68,55 | 1,63% | 147,00 |
| 07.09.2026 | 68,05 | 68,30 | 67,45 | 67,45 | -1,46% | 27,00 |
| 04.09.2026 | 68,15 | 68,70 | 68,10 | 68,45 | 0,44% | 84,00 |
| 03.09.2026 | 68,20 | 68,20 | 67,60 | 68,15 | 0,89% | 88,00 |
| 02.09.2026 | 67,85 | 67,85 | 67,15 | 67,55 | -0,37% | 143,00 |
| 01.09.2026 | 68,20 | 68,45 | 67,65 | 67,80 | -0,44% | 128,00 |
| 31.08.2026 | 67,95 | 68,30 | 67,95 | 68,10 | 0,37% | 393,00 |
| 28.08.2026 | 67,80 | 68,05 | 67,55 | 67,85 | 0,15% | 263,00 |
| 27.08.2026 | 68,30 | 68,30 | 67,20 | 67,75 | -0,73% | 356,00 |
| 26.08.2026 | 68,10 | 68,45 | 68,10 | 68,25 | 0,37% | 196,00 |
| 25.08.2026 | 69,25 | 69,30 | 67,95 | 68,00 | -1,52% | 21,00 |
| 24.08.2026 | 68,00 | 69,50 | 67,95 | 69,05 | 1,84% | 421,00 |
| 21.08.2026 | 67,45 | 68,05 | 67,45 | 67,80 | 0,44% | 159,00 |
| 20.08.2026 | 67,90 | 68,00 | 67,00 | 67,50 | -0,66% | 130,00 |
| 19.08.2026 | 68,05 | 68,10 | 67,20 | 67,95 | -0,51% | 181,00 |
| 18.08.2026 | 68,00 | 68,30 | 67,45 | 68,30 | -0,07% | 108,00 |
| 17.08.2026 | 69,85 | 70,00 | 68,05 | 68,35 | -2,22% | 296,00 |
| 14.08.2026 | 70,00 | 70,25 | 69,50 | 69,90 | -0,14% | 85,00 |
| 13.08.2026 | 69,80 | 70,25 | 69,35 | 70,00 | 0,07% | 123,00 |
| 12.08.2026 | 70,60 | 70,70 | 69,45 | 69,95 | -0,64% | 186,00 |
| 11.08.2026 | 72,25 | 72,55 | 70,40 | 70,40 | -2,90% | 298,00 |
| 10.08.2026 | 72,55 | 72,75 | 71,80 | 72,50 | 0,14% | 213,00 |
| 07.08.2026 | 73,35 | 73,45 | 72,40 | 72,40 | -2,82% | 361,00 |
| 06.08.2026 | 74,75 | 75,50 | 74,05 | 74,50 | -0,53% | 421,00 |
| 05.08.2026 | 72,75 | 75,20 | 72,75 | 74,90 | 3,45% | 848,00 |
| 04.08.2026 | 73,35 | 73,65 | 72,10 | 72,40 | -0,82% | 251,00 |
| 03.08.2026 | 73,45 | 73,65 | 72,70 | 73,00 | -0,21% | 350,00 |
| 31.07.2026 | 73,70 | 74,00 | 72,80 | 73,15 | -0,20% | 117,00 |
| 30.07.2026 | 73,35 | 74,15 | 72,95 | 73,30 | -1,28% | 313,00 |
| 29.07.2026 | 72,85 | 74,50 | 72,60 | 74,25 | 1,57% | 390,00 |
| 28.07.2026 | 70,50 | 73,55 | 70,50 | 73,10 | 3,25% | 816,00 |
| 27.07.2026 | 71,40 | 71,40 | 70,25 | 70,80 | 0,57% | 224,00 |
| 24.07.2026 | 69,50 | 70,65 | 69,50 | 70,40 | 0,57% | 643,00 |
| 23.07.2026 | 71,75 | 71,80 | 69,70 | 70,00 | -2,78% | 202,00 |
| 22.07.2026 | 71,00 | 72,25 | 71,00 | 72,00 | 1,41% | 324,00 |
| 21.07.2026 | 71,15 | 71,45 | 70,85 | 71,00 | 0,21% | 32,00 |
| 20.07.2026 | 71,05 | 71,20 | 70,60 | 70,85 | -0,14% | 252,00 |
| 17.07.2026 | 69,65 | 71,30 | 69,60 | 70,95 | 1,00% | 1.187,00 |
| 16.07.2026 | 69,65 | 70,45 | 69,05 | 70,25 | 1,08% | 161,00 |
| 15.07.2026 | 69,05 | 69,80 | 68,45 | 69,50 | 0,29% | 117,00 |
| 14.07.2026 | 69,05 | 69,35 | 68,45 | 69,30 | 0,80% | 875,00 |
| 13.07.2026 | 68,35 | 69,40 | 68,30 | 68,75 | 0,00% | 203,00 |
| 10.07.2026 | 68,10 | 68,75 | 68,10 | 68,75 | 0,51% | 200,00 |
| 09.07.2026 | 69,20 | 69,20 | 67,90 | 68,40 | -1,08% | 631,00 |
| 08.07.2026 | 69,55 | 69,55 | 68,90 | 69,15 | -1,14% | 1.351,00 |
| 07.07.2026 | 67,65 | 70,15 | 67,65 | 69,95 | 3,10% | 849,00 |
| 06.07.2026 | 68,95 | 69,65 | 67,30 | 67,85 | -1,60% | 328,00 |
| 03.07.2026 | 69,20 | 69,45 | 68,65 | 68,95 | 0,51% | 53,00 |
| 02.07.2026 | 67,75 | 69,20 | 67,75 | 68,60 | 3,31% | 389,00 |
| 01.07.2026 | 66,60 | 67,05 | 66,40 | 66,40 | -0,38% | 254,00 |
| 30.06.2026 | 67,65 | 67,75 | 65,85 | 66,65 | -1,48% | 288,00 |
| 29.06.2026 | 67,30 | 67,65 | 66,40 | 67,65 | 0,59% | 368,00 |
| 26.06.2026 | 66,00 | 67,40 | 66,00 | 67,25 | 0,60% | 150,00 |
| 25.06.2026 | 67,45 | 67,45 | 66,45 | 66,85 | 0,07% | 257,00 |
| 24.06.2026 | 65,55 | 67,35 | 65,55 | 66,80 | 1,60% | 406,00 |
| 23.06.2026 | 63,70 | 66,30 | 63,55 | 65,75 | 2,73% | 610,00 |
| 22.06.2026 | 63,50 | 64,35 | 63,05 | 64,00 | 0,95% | 306,00 |
| 19.06.2026 | 63,80 | 63,80 | 63,20 | 63,40 | 0,32% | 116,00 |
| 18.06.2026 | 63,50 | 63,50 | 62,75 | 63,20 | -0,86% | 344,00 |
| 17.06.2026 | 63,95 | 64,40 | 63,75 | 63,75 | -0,23% | 184,00 |
| 16.06.2026 | 63,80 | 64,25 | 63,25 | 63,90 | 0,31% | 973,00 |
| 15.06.2026 | 64,70 | 64,95 | 63,20 | 63,70 | -0,31% | 1.513,00 |
| 12.06.2026 | 64,85 | 64,85 | 63,70 | 63,90 | -1,99% | 1.717,00 |
| 11.06.2026 | 63,30 | 65,20 | 63,30 | 65,20 | 2,84% | 326,00 |
| 10.06.2026 | 62,40 | 63,80 | 62,40 | 63,40 | 1,04% | 294,00 |
| 09.06.2026 | 60,80 | 62,85 | 60,80 | 62,75 | 3,55% | 842,00 |
| 08.06.2026 | 61,20 | 61,65 | 60,60 | 60,60 | -0,66% | 69,00 |
| 05.06.2026 | 59,80 | 61,25 | 59,80 | 61,00 | 1,33% | 1.397,00 |
| 04.06.2026 | 60,50 | 60,85 | 59,90 | 60,20 | -0,99% | 405,00 |
| 03.06.2026 | 60,90 | 61,30 | 60,50 | 60,80 | -0,08% | 268,00 |
| 02.06.2026 | 60,85 | 61,15 | 60,30 | 60,85 | -0,08% | 615,00 |
| 01.06.2026 | 62,00 | 62,00 | 60,70 | 60,90 | -1,69% | 765,00 |
| 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 |