66,050€
0,62%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 70,65 | 71,79 | 69,78 | 71,52 | -0,33% | 822,00 |
| 06.03.2026 | 72,20 | 72,24 | 70,83 | 71,76 | -0,15% | 740,00 |
| 05.03.2026 | 72,58 | 73,34 | 71,30 | 71,87 | -1,94% | 574,00 |
| 04.03.2026 | 74,43 | 74,88 | 72,98 | 73,29 | -2,24% | 472,00 |
| 03.03.2026 | 76,70 | 76,70 | 74,18 | 74,97 | -2,19% | 2.462,00 |
| 02.03.2026 | 76,15 | 77,98 | 75,51 | 76,65 | -2,06% | 1.416,00 |
| 27.02.2026 | 77,64 | 78,90 | 76,88 | 78,26 | 0,77% | 28,00 |
| 26.02.2026 | 76,99 | 77,82 | 76,86 | 77,66 | 0,67% | 34,00 |
| 25.02.2026 | 78,17 | 78,27 | 76,52 | 77,14 | -1,38% | 884,00 |
| 24.02.2026 | 78,09 | 78,58 | 77,53 | 78,22 | 0,18% | 206,00 |
| 23.02.2026 | 76,81 | 78,28 | 76,79 | 78,08 | 1,05% | 493,00 |
| 20.02.2026 | 76,76 | 77,93 | 76,55 | 77,27 | 0,35% | 750,00 |
| 19.02.2026 | 76,85 | 77,20 | 76,07 | 77,00 | 0,21% | 1.126,00 |
| 18.02.2026 | 77,50 | 77,58 | 76,31 | 76,84 | -0,66% | 23,00 |
| 17.02.2026 | 77,79 | 78,52 | 77,20 | 77,35 | -0,81% | 1.662,00 |
| 16.02.2026 | 77,85 | 78,42 | 77,50 | 77,98 | -0,06% | 1.068,00 |
| 13.02.2026 | 79,77 | 79,99 | 77,76 | 78,03 | -2,24% | 622,00 |
| 12.02.2026 | 77,78 | 80,23 | 77,73 | 79,82 | 2,58% | 1.662,00 |
| 11.02.2026 | 73,98 | 78,64 | 73,36 | 77,81 | 4,53% | 3.252,00 |
| 10.02.2026 | 73,76 | 74,96 | 73,62 | 74,44 | 0,70% | 3.287,00 |
| 09.02.2026 | 74,05 | 74,14 | 73,23 | 73,92 | 0,07% | 464,00 |
| 06.02.2026 | 73,74 | 74,43 | 73,29 | 73,87 | 0,30% | 504,00 |
| 05.02.2026 | 73,64 | 74,14 | 73,03 | 73,65 | 0,27% | 1.229,00 |
| 04.02.2026 | 71,36 | 73,79 | 71,03 | 73,45 | 3,07% | 1.162,00 |
| 03.02.2026 | 71,01 | 71,57 | 70,33 | 71,26 | 0,86% | 2.296,00 |
| 02.02.2026 | 68,50 | 71,14 | 68,46 | 70,65 | 1,95% | 2.277,00 |
| 30.01.2026 | 68,73 | 69,57 | 68,57 | 69,30 | 1,35% | 2.292,00 |
| 29.01.2026 | 67,67 | 69,09 | 67,65 | 68,38 | 1,41% | 1.298,00 |
| 28.01.2026 | 67,03 | 67,79 | 66,32 | 67,43 | 0,82% | 836,00 |
| 27.01.2026 | 67,36 | 67,38 | 66,63 | 66,88 | -0,39% | 305,00 |
| 26.01.2026 | 67,38 | 67,72 | 66,82 | 67,14 | -1,03% | 1.092,00 |
| 23.01.2026 | 67,93 | 68,30 | 67,42 | 67,84 | -0,01% | 345,00 |
| 22.01.2026 | 67,75 | 68,31 | 67,31 | 67,85 | 0,34% | 2.476,00 |
| 21.01.2026 | 66,84 | 68,00 | 66,59 | 67,62 | 1,44% | 2.165,00 |
| 20.01.2026 | 67,50 | 67,51 | 66,51 | 66,66 | -1,22% | 697,00 |
| 19.01.2026 | 67,47 | 67,99 | 67,13 | 67,48 | -1,01% | 557,00 |
| 16.01.2026 | 67,89 | 68,60 | 67,71 | 68,17 | 0,65% | 401,00 |
| 15.01.2026 | 68,66 | 68,72 | 67,44 | 67,73 | -0,85% | 1.543,00 |
| 14.01.2026 | 67,13 | 68,37 | 66,83 | 68,31 | 2,17% | 1.151,00 |
| 13.01.2026 | 66,96 | 67,23 | 66,16 | 66,86 | -1,04% | 752,00 |
| 12.01.2026 | 69,99 | 69,99 | 65,74 | 67,56 | -3,77% | 3.801,00 |
| 09.01.2026 | 69,77 | 70,25 | 69,43 | 70,21 | 0,63% | 867,00 |
| 08.01.2026 | 67,67 | 69,94 | 67,65 | 69,77 | 2,92% | 918,00 |
| 07.01.2026 | 68,22 | 68,88 | 67,46 | 67,79 | -0,69% | 4.576,00 |
| 06.01.2026 | 67,91 | 68,36 | 66,44 | 68,26 | 0,15% | 925,00 |
| 05.01.2026 | 69,47 | 69,55 | 67,75 | 68,16 | -1,50% | 1.807,00 |
| 02.01.2026 | 69,71 | 69,71 | 68,63 | 69,20 | -0,17% | 446,00 |
| 30.12.2025 | 69,39 | 69,59 | 68,78 | 69,32 | -0,07% | 114,00 |
| 29.12.2025 | 68,58 | 69,48 | 68,39 | 69,37 | 1,73% | 956,00 |
| 23.12.2025 | 68,67 | 68,87 | 68,19 | 68,19 | -0,66% | 428,00 |
| 22.12.2025 | 68,97 | 69,27 | 67,74 | 68,64 | -1,21% | 907,00 |
| 19.12.2025 | 69,08 | 69,62 | 68,66 | 69,48 | 0,65% | 520,00 |
| 18.12.2025 | 69,78 | 70,50 | 67,96 | 69,03 | -0,89% | 2.363,00 |
| 17.12.2025 | 70,07 | 70,17 | 69,40 | 69,65 | -0,49% | 160,00 |
| 16.12.2025 | 69,74 | 70,73 | 69,65 | 69,99 | -0,06% | 1.072,00 |
| 15.12.2025 | 69,83 | 70,31 | 69,35 | 70,03 | 0,60% | 971,00 |
| 12.12.2025 | 69,26 | 70,22 | 68,58 | 69,61 | 0,72% | 226,00 |
| 11.12.2025 | 67,80 | 69,13 | 67,69 | 69,11 | 1,26% | 1.802,00 |
| 10.12.2025 | 67,53 | 68,28 | 67,28 | 68,25 | 1,07% | 1.053,00 |
| 09.12.2025 | 68,11 | 68,54 | 67,34 | 67,53 | -0,91% | 723,00 |
| 08.12.2025 | 69,27 | 69,37 | 68,01 | 68,15 | -1,40% | 1.493,00 |
| 05.12.2025 | 69,85 | 69,95 | 69,08 | 69,12 | -1,00% | 395,00 |