67,500€
0,45%
Echtzeit-Aktienkurs HEINEKEN HLDG EO 1,60
Bid:
Ask:
Aktienkurse zur HEINEKEN HLDG EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 67,43 | 67,75 | 66,73 | 67,50 | 0,45% | 12,00 |
| 08.10.2026 | 66,23 | 67,23 | 65,73 | 67,20 | 1,32% | 54,00 |
| 07.10.2026 | 65,63 | 66,70 | 65,45 | 66,33 | 0,87% | 1.836,00 |
| 06.10.2026 | 65,73 | 66,18 | 65,40 | 65,75 | -0,04% | 1.457,00 |
| 05.10.2026 | 65,23 | 66,20 | 65,13 | 65,78 | 0,34% | 4.947,00 |
| 02.10.2026 | 64,88 | 65,98 | 64,78 | 65,55 | 1,24% | - |
| 01.10.2026 | 65,33 | 65,65 | 64,58 | 64,75 | -0,65% | - |
| 30.09.2026 | 65,03 | 66,20 | 65,03 | 65,18 | -0,31% | 84,00 |
| 29.09.2026 | 66,10 | 66,10 | 65,03 | 65,38 | -1,02% | 78,00 |
| 28.09.2026 | 66,60 | 67,95 | 65,93 | 66,05 | -1,31% | 929,00 |
| 25.09.2026 | 66,98 | 67,18 | 66,43 | 66,93 | 0,11% | 2.349,00 |
| 24.09.2026 | 66,33 | 67,45 | 66,18 | 66,85 | 0,60% | 129,00 |
| 23.09.2026 | 67,48 | 67,63 | 65,90 | 66,45 | -1,66% | - |
| 22.09.2026 | 66,53 | 67,95 | 66,53 | 67,58 | 1,31% | - |
| 21.09.2026 | 66,28 | 66,83 | 65,58 | 66,70 | 1,25% | 13,00 |
| 18.09.2026 | 67,28 | 67,28 | 65,80 | 65,88 | -1,86% | 100,00 |
| 17.09.2026 | 67,73 | 68,30 | 67,05 | 67,13 | -0,52% | - |
| 16.09.2026 | 67,88 | 68,05 | 67,15 | 67,48 | -0,48% | - |
| 15.09.2026 | 67,95 | 68,08 | 67,33 | 67,80 | -0,33% | - |
| 14.09.2026 | 66,13 | 68,63 | 66,08 | 68,03 | 2,68% | 1.378,00 |
| 11.09.2026 | 67,10 | 67,50 | 65,98 | 66,25 | -1,01% | 2.421,00 |
| 10.09.2026 | 67,18 | 67,58 | 66,75 | 66,93 | -0,41% | 349,00 |
| 09.09.2026 | 68,50 | 68,60 | 66,95 | 67,20 | -1,68% | 1.210,00 |
| 08.09.2026 | 67,48 | 69,35 | 67,33 | 68,35 | 1,22% | 4.037,00 |
| 07.09.2026 | 68,40 | 68,40 | 67,45 | 67,53 | -1,21% | 41,00 |
| 04.09.2026 | 68,00 | 68,90 | 67,60 | 68,35 | 0,51% | - |
| 03.09.2026 | 68,00 | 68,38 | 67,53 | 68,00 | -0,22% | 2.428,00 |
| 02.09.2026 | 67,78 | 68,20 | 66,98 | 68,15 | 0,59% | 2.400,00 |
| 01.09.2026 | 68,23 | 68,75 | 67,65 | 67,75 | -0,22% | 898,00 |
| 31.08.2026 | 67,98 | 68,40 | 67,83 | 67,90 | -0,11% | 974,00 |
| 28.08.2026 | 67,83 | 68,23 | 67,48 | 67,98 | 0,26% | 567,00 |
| 27.08.2026 | 68,23 | 68,23 | 67,08 | 67,80 | -0,51% | - |
| 26.08.2026 | 68,13 | 68,60 | 67,98 | 68,15 | 0,00% | - |
| 25.08.2026 | 69,28 | 69,33 | 67,80 | 68,15 | -1,37% | - |
| 24.08.2026 | 68,03 | 69,43 | 67,98 | 69,10 | 1,77% | 567,00 |
| 21.08.2026 | 67,58 | 68,25 | 67,38 | 67,90 | 0,74% | 2.255,00 |
| 20.08.2026 | 67,88 | 68,10 | 66,98 | 67,40 | -0,66% | - |
| 19.08.2026 | 68,00 | 68,15 | 67,08 | 67,85 | 11,50% | 280,00 |
| 05.05.2026 | 59,35 | 60,90 | 59,30 | 60,85 | 2,79% | - |
| 04.05.2026 | 60,40 | 60,63 | 58,93 | 59,20 | -2,15% | 150,00 |
| 30.04.2026 | 59,03 | 60,65 | 58,73 | 60,50 | 2,24% | 180,00 |
| 29.04.2026 | 60,30 | 60,68 | 58,93 | 59,18 | -1,70% | 1.004,00 |
| 28.04.2026 | 59,73 | 60,48 | 59,65 | 60,20 | 0,75% | 292,00 |
| 27.04.2026 | 59,50 | 60,08 | 59,13 | 59,75 | -2,05% | 720,00 |
| 24.04.2026 | 60,35 | 61,28 | 59,73 | 61,00 | 1,20% | 160,00 |
| 23.04.2026 | 61,73 | 61,88 | 58,98 | 60,28 | -2,78% | 1.266,00 |
| 22.04.2026 | 62,35 | 62,45 | 61,35 | 62,00 | 0,00% | 1.930,00 |
| 21.04.2026 | 63,98 | 64,23 | 61,63 | 62,00 | -3,13% | 221,00 |
| 20.04.2026 | 62,78 | 64,05 | 62,78 | 64,00 | 0,95% | 214,00 |
| 17.04.2026 | 62,83 | 63,73 | 62,53 | 63,40 | 1,32% | 1.203,00 |
| 16.04.2026 | 63,00 | 63,38 | 62,40 | 62,58 | -0,60% | 1.133,00 |
| 15.04.2026 | 63,78 | 63,90 | 62,68 | 62,95 | -1,33% | 431,00 |
| 14.04.2026 | 63,35 | 64,03 | 63,35 | 63,80 | 0,24% | 713,00 |
| 13.04.2026 | 63,03 | 63,65 | 62,98 | 63,65 | -0,08% | - |
| 10.04.2026 | 63,23 | 63,95 | 63,13 | 63,70 | 0,55% | 1.040,00 |
| 09.04.2026 | 63,88 | 64,15 | 62,48 | 63,35 | -1,17% | - |
| 08.04.2026 | 65,43 | 65,53 | 63,73 | 64,10 | 1,58% | 1.223,00 |
| 07.04.2026 | 62,88 | 63,45 | 62,18 | 63,10 | 0,16% | 447,00 |
| 02.04.2026 | 61,43 | 63,18 | 61,43 | 63,00 | 0,48% | 980,00 |
| 01.04.2026 | 62,35 | 63,10 | 62,08 | 62,70 | 0,56% | - |
| 31.03.2026 | 61,18 | 62,45 | 61,00 | 62,35 | 2,85% | - |
| 30.03.2026 | 60,38 | 61,23 | 60,08 | 60,63 | 0,79% | - |
| 27.03.2026 | 61,43 | 61,53 | 60,10 | 60,15 | -1,80% | 606,00 |
| 26.03.2026 | 60,68 | 61,90 | 60,48 | 61,25 | 0,57% | 190,00 |
| 25.03.2026 | 61,38 | 61,58 | 60,55 | 60,90 | -0,90% | 280,00 |
| 24.03.2026 | 60,88 | 61,68 | 60,38 | 61,45 | 0,29% | 1.269,00 |
| 23.03.2026 | 60,70 | 62,25 | 60,08 | 61,28 | -0,12% | 237,00 |
| 20.03.2026 | 62,88 | 63,18 | 60,98 | 61,35 | -2,70% | - |
| 19.03.2026 | 63,63 | 63,78 | 62,33 | 63,05 | -0,71% | 389,00 |
| 18.03.2026 | 66,60 | 66,60 | 63,40 | 63,50 | -3,86% | 2.320,00 |
| 17.03.2026 | 65,98 | 66,65 | 65,68 | 66,05 | -0,23% | 1.185,00 |
| 16.03.2026 | 66,38 | 66,85 | 65,73 | 66,20 | 0,76% | - |
| 13.03.2026 | 65,28 | 66,58 | 64,78 | 65,70 | 0,92% | - |
| 12.03.2026 | 65,23 | 65,83 | 64,98 | 65,10 | -0,91% | - |
| 11.03.2026 | 66,23 | 66,63 | 65,65 | 65,70 | -0,42% | 600,00 |
| 10.03.2026 | 67,08 | 67,68 | 65,83 | 65,98 | -2,11% | 700,00 |
| 09.03.2026 | 65,83 | 67,83 | 65,38 | 67,40 | -0,22% | 566,00 |
| 06.03.2026 | 68,28 | 68,33 | 66,63 | 67,55 | -0,73% | 95,00 |
| 05.03.2026 | 68,00 | 68,95 | 67,43 | 68,05 | -0,80% | 12,00 |
| 04.03.2026 | 69,43 | 69,98 | 68,28 | 68,60 | -2,00% | - |
| 03.03.2026 | 71,08 | 71,23 | 69,28 | 70,00 | -2,27% | 2.290,00 |
| 02.03.2026 | 71,53 | 72,90 | 71,20 | 71,63 | -1,68% | 3.186,00 |
| 27.02.2026 | 72,33 | 73,70 | 71,85 | 72,85 | 0,66% | - |
| 26.02.2026 | 72,08 | 72,78 | 71,48 | 72,38 | 0,21% | 2.560,00 |
| 25.02.2026 | 72,85 | 73,20 | 71,50 | 72,23 | -0,72% | - |
| 24.02.2026 | 72,50 | 73,13 | 71,68 | 72,75 | 0,38% | 411,00 |
| 23.02.2026 | 71,58 | 72,63 | 71,58 | 72,48 | 0,87% | 736,00 |
| 20.02.2026 | 70,93 | 72,00 | 70,88 | 71,85 | 1,38% | 98,00 |
| 19.02.2026 | 71,13 | 71,18 | 70,28 | 70,88 | -0,14% | 1.216,00 |
| 18.02.2026 | 71,68 | 71,68 | 70,35 | 70,98 | -0,91% | - |
| 17.02.2026 | 70,83 | 71,68 | 70,63 | 71,63 | 0,77% | 361,00 |
| 16.02.2026 | 70,88 | 71,50 | 70,05 | 71,08 | 0,32% | 2.317,00 |
| 13.02.2026 | 72,10 | 72,18 | 70,63 | 70,85 | -1,49% | 1.400,00 |
| 12.02.2026 | 69,93 | 72,43 | 69,88 | 71,93 | 3,23% | 2.680,00 |
| 11.02.2026 | 67,25 | 70,33 | 66,45 | 69,68 | 3,61% | 893,00 |
| 10.02.2026 | 66,45 | 67,75 | 66,13 | 67,25 | 1,13% | 270,00 |
| 09.02.2026 | 66,53 | 66,65 | 65,85 | 66,50 | 0,00% | 92,00 |
| 06.02.2026 | 66,65 | 66,85 | 65,90 | 66,50 | 0,08% | 52,00 |
| 05.02.2026 | 65,68 | 66,90 | 65,33 | 66,45 | 1,30% | 1.027,00 |
| 04.02.2026 | 64,20 | 65,90 | 63,73 | 65,60 | 2,42% | - |