83,610€
-0,02%
Echtzeit-Aktienkurs HEINEKEN EO 1,60
Bid:
Ask:
Aktienkurse zur HEINEKEN EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 83,49 | 84,68 | 83,45 | 83,61 | -0,02% | 1.286,00 |
| 11.11.2026 | 84,58 | 84,66 | 82,91 | 83,63 | -1,06% | 3.069,00 |
| 10.11.2026 | 83,85 | 84,65 | 83,34 | 84,53 | 1,00% | 261,00 |
| 09.11.2026 | 83,59 | 83,90 | 83,07 | 83,69 | 0,29% | 20,00 |
| 06.11.2026 | 82,64 | 83,81 | 82,10 | 83,45 | 0,46% | 1.556,00 |
| 05.11.2026 | 83,23 | 84,57 | 82,41 | 83,07 | -0,22% | 899,00 |
| 04.11.2026 | 80,59 | 83,45 | 79,92 | 83,25 | 3,43% | 1.190,00 |
| 03.11.2026 | 81,39 | 81,91 | 80,42 | 80,49 | -1,70% | 1.688,00 |
| 02.11.2026 | 79,71 | 81,88 | 79,49 | 81,88 | 3,14% | 569,00 |
| 30.10.2026 | 77,43 | 80,11 | 77,39 | 79,39 | 2,15% | 1.455,00 |
| 29.10.2026 | 77,93 | 79,61 | 77,55 | 77,72 | -0,22% | 164,00 |
| 28.10.2026 | 77,01 | 78,67 | 76,88 | 77,89 | 1,45% | 1.175,00 |
| 27.10.2026 | 77,03 | 77,17 | 76,29 | 76,78 | -0,30% | 29,00 |
| 26.10.2026 | 76,11 | 77,30 | 76,11 | 77,01 | -0,54% | 336,00 |
| 23.10.2026 | 77,95 | 78,36 | 77,35 | 77,43 | -0,85% | 1.530,00 |
| 22.10.2026 | 75,90 | 78,20 | 75,74 | 78,09 | 2,12% | 4.189,00 |
| 21.10.2026 | 77,17 | 77,25 | 76,22 | 76,47 | -0,79% | 464,00 |
| 20.10.2026 | 75,97 | 77,30 | 75,87 | 77,08 | 1,25% | 699,00 |
| 19.10.2026 | 75,47 | 76,36 | 75,41 | 76,13 | 0,67% | 5.841,00 |
| 16.10.2026 | 75,09 | 76,18 | 74,22 | 75,62 | 1,07% | 164,00 |
| 15.10.2026 | 74,96 | 74,99 | 74,82 | 74,82 | 1,29% | 330,00 |
| 14.10.2026 | 72,57 | 73,98 | 72,09 | 73,87 | 1,78% | 1.435,00 |
| 13.10.2026 | 72,08 | 73,23 | 72,08 | 72,58 | 0,53% | 2.564,00 |
| 12.10.2026 | 71,07 | 72,40 | 71,07 | 72,20 | 1,28% | 970,00 |
| 09.10.2026 | 71,33 | 71,65 | 70,68 | 71,29 | 0,21% | 322,00 |
| 08.10.2026 | 70,31 | 71,31 | 69,85 | 71,14 | 0,85% | 1.211,00 |
| 07.10.2026 | 69,89 | 71,08 | 69,55 | 70,54 | 0,80% | 5.010,00 |
| 06.10.2026 | 70,37 | 70,61 | 69,86 | 69,98 | -0,61% | 751,00 |
| 05.10.2026 | 69,46 | 70,82 | 69,34 | 70,41 | 0,83% | 1.557,00 |
| 02.10.2026 | 69,06 | 70,55 | 68,98 | 69,83 | 1,19% | 2.022,00 |
| 01.10.2026 | 69,83 | 70,02 | 68,78 | 69,01 | -0,92% | 982,00 |
| 30.09.2026 | 69,31 | 70,64 | 69,31 | 69,65 | -0,03% | 901,00 |
| 29.09.2026 | 70,33 | 70,49 | 69,19 | 69,67 | -1,36% | 855,00 |
| 28.09.2026 | 70,62 | 71,91 | 70,25 | 70,63 | -0,61% | 1.928,00 |
| 25.09.2026 | 71,43 | 71,54 | 70,55 | 71,06 | -0,32% | 6.299,00 |
| 24.09.2026 | 70,83 | 71,87 | 70,69 | 71,29 | 0,45% | 750,00 |
| 23.09.2026 | 71,94 | 72,06 | 70,58 | 70,97 | -1,29% | 1.809,00 |
| 22.09.2026 | 71,20 | 72,46 | 71,06 | 71,90 | 0,91% | - |
| 21.09.2026 | 71,21 | 71,44 | 70,13 | 71,25 | 0,69% | 3.619,00 |
| 18.09.2026 | 71,25 | 71,31 | 70,15 | 70,76 | -0,69% | 413,00 |
| 17.09.2026 | 71,92 | 72,52 | 71,17 | 71,25 | -0,88% | 602,00 |
| 16.09.2026 | 72,08 | 72,28 | 71,36 | 71,88 | -0,10% | 350,00 |
| 15.09.2026 | 72,06 | 72,20 | 71,50 | 71,95 | -0,26% | 220,00 |
| 14.09.2026 | 70,23 | 72,77 | 70,20 | 72,14 | 2,66% | 847,00 |
| 11.09.2026 | 71,10 | 71,29 | 70,16 | 70,27 | -0,82% | 773,00 |
| 10.09.2026 | 71,56 | 71,89 | 70,76 | 70,85 | -0,67% | 365,00 |
| 09.09.2026 | 72,94 | 73,01 | 71,26 | 71,33 | -2,05% | 4.585,00 |
| 08.09.2026 | 72,15 | 74,00 | 71,95 | 72,82 | 0,90% | 473,00 |
| 07.09.2026 | 72,98 | 73,02 | 72,09 | 72,17 | -1,20% | 162,00 |
| 04.09.2026 | 72,80 | 73,65 | 72,26 | 73,05 | 0,44% | 884,00 |
| 03.09.2026 | 72,94 | 73,22 | 72,34 | 72,73 | -0,30% | 377,00 |
| 02.09.2026 | 72,45 | 73,02 | 71,66 | 72,95 | 0,76% | 1.853,00 |
| 01.09.2026 | 72,63 | 73,48 | 72,26 | 72,40 | -0,06% | 2.020,00 |
| 31.08.2026 | 72,29 | 72,69 | 72,22 | 72,44 | 0,03% | 1.357,00 |
| 28.08.2026 | 72,29 | 72,76 | 71,96 | 72,42 | 0,26% | 1.851,00 |
| 27.08.2026 | 72,99 | 72,99 | 71,54 | 72,23 | -0,65% | 2.207,00 |
| 26.08.2026 | 72,62 | 73,04 | 72,33 | 72,70 | 0,18% | 2.760,00 |
| 25.08.2026 | 73,70 | 73,76 | 72,02 | 72,57 | -1,31% | 154,00 |
| 24.08.2026 | 72,43 | 73,76 | 72,35 | 73,53 | 1,55% | 1.568,00 |
| 21.08.2026 | 71,92 | 72,62 | 71,69 | 72,41 | 0,89% | 238,00 |
| 20.08.2026 | 71,96 | 72,23 | 71,39 | 71,77 | -0,33% | 865,00 |
| 19.08.2026 | 72,35 | 72,57 | 71,15 | 72,01 | 9,30% | 531,00 |
| 05.05.2026 | 64,72 | 66,13 | 64,60 | 65,88 | 2,03% | 1.178,00 |
| 04.05.2026 | 66,16 | 66,68 | 64,20 | 64,57 | -2,40% | 3.195,00 |
| 30.04.2026 | 64,40 | 66,34 | 64,33 | 66,16 | 2,27% | 1.486,00 |
| 29.04.2026 | 67,04 | 67,19 | 64,47 | 64,69 | -3,35% | 2.388,00 |
| 28.04.2026 | 65,95 | 67,05 | 65,78 | 66,93 | 1,33% | 380,00 |
| 27.04.2026 | 65,77 | 66,34 | 65,39 | 66,05 | -1,70% | 371,00 |
| 24.04.2026 | 67,33 | 67,47 | 65,93 | 67,19 | -0,06% | 372,00 |
| 23.04.2026 | 68,03 | 68,16 | 64,64 | 67,23 | -0,36% | 2.567,00 |
| 22.04.2026 | 67,93 | 68,07 | 67,28 | 67,47 | 0,06% | 355,00 |
| 21.04.2026 | 69,29 | 69,31 | 67,30 | 67,43 | -2,52% | 1.140,00 |
| 20.04.2026 | 67,03 | 69,20 | 67,03 | 69,17 | 1,01% | 1.592,00 |
| 17.04.2026 | 67,76 | 68,82 | 67,48 | 68,48 | 1,17% | 659,00 |
| 16.04.2026 | 67,68 | 68,22 | 67,14 | 67,69 | 0,39% | 392,00 |
| 15.04.2026 | 67,72 | 68,13 | 67,10 | 67,43 | -0,74% | 317,00 |
| 14.04.2026 | 67,80 | 68,31 | 67,74 | 67,93 | -0,06% | 338,00 |
| 13.04.2026 | 67,85 | 68,03 | 67,38 | 67,97 | -0,32% | 717,00 |
| 10.04.2026 | 67,75 | 68,63 | 67,57 | 68,19 | 0,69% | 4.609,00 |
| 09.04.2026 | 68,91 | 69,23 | 67,25 | 67,72 | -2,24% | 1.607,00 |
| 08.04.2026 | 69,09 | 69,87 | 67,79 | 69,27 | 2,41% | 701,00 |
| 07.04.2026 | 67,69 | 68,36 | 66,87 | 67,64 | -0,01% | 2.339,00 |
| 02.04.2026 | 66,06 | 68,04 | 66,06 | 67,65 | 0,07% | 2.828,00 |
| 01.04.2026 | 67,86 | 68,45 | 66,84 | 67,60 | 0,75% | 2.953,00 |
| 31.03.2026 | 66,21 | 67,50 | 65,76 | 67,10 | 2,51% | 434,00 |
| 30.03.2026 | 65,29 | 65,90 | 64,62 | 65,46 | 0,43% | 372,00 |
| 27.03.2026 | 66,13 | 66,22 | 65,02 | 65,18 | -0,96% | 1.168,00 |
| 26.03.2026 | 65,37 | 66,96 | 65,25 | 65,81 | 0,03% | 851,00 |
| 25.03.2026 | 66,68 | 66,85 | 65,36 | 65,79 | -1,26% | 236,00 |
| 24.03.2026 | 65,75 | 66,84 | 65,48 | 66,63 | 0,82% | 1.545,00 |
| 23.03.2026 | 65,37 | 66,87 | 64,62 | 66,09 | -0,05% | 725,00 |
| 20.03.2026 | 67,62 | 67,99 | 65,71 | 66,12 | -2,32% | 1.272,00 |
| 19.03.2026 | 68,08 | 68,24 | 66,99 | 67,69 | -0,62% | 2.555,00 |
| 18.03.2026 | 70,98 | 71,00 | 68,01 | 68,11 | -3,05% | 985,00 |
| 17.03.2026 | 71,13 | 71,42 | 70,23 | 70,25 | -1,32% | 239,00 |
| 16.03.2026 | 70,91 | 71,82 | 70,71 | 71,19 | 0,07% | 781,00 |
| 13.03.2026 | 69,58 | 71,67 | 69,30 | 71,14 | 2,20% | 866,00 |
| 12.03.2026 | 70,21 | 70,41 | 69,40 | 69,61 | -1,30% | 496,00 |
| 11.03.2026 | 70,77 | 71,11 | 70,14 | 70,53 | -0,37% | 616,00 |
| 10.03.2026 | 71,20 | 71,88 | 70,34 | 70,79 | -1,02% | 394,00 |