83,520€
-0,11%
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 | 83,54 | 84,65 | 83,50 | 83,60 | -0,01% | 2,00 |
| 11.11.2026 | 84,45 | 84,74 | 82,91 | 83,61 | -0,92% | 10,00 |
| 10.11.2026 | 83,72 | 84,64 | 83,32 | 84,39 | 0,70% | - |
| 09.11.2026 | 83,52 | 83,96 | 83,07 | 83,80 | 0,32% | - |
| 06.11.2026 | 82,86 | 83,87 | 81,71 | 83,53 | -1,23% | - |
| 05.11.2026 | 83,34 | 84,57 | 82,40 | 84,57 | 1,49% | 6,00 |
| 04.11.2026 | 80,38 | 83,57 | 79,89 | 83,33 | 3,58% | 24,00 |
| 03.11.2026 | 81,64 | 81,88 | 80,39 | 80,45 | -1,22% | - |
| 02.11.2026 | 79,58 | 81,58 | 79,53 | 81,44 | 2,48% | 20,00 |
| 30.10.2026 | 77,64 | 80,10 | 77,31 | 79,47 | 2,05% | - |
| 29.10.2026 | 77,93 | 79,60 | 77,56 | 77,87 | -0,06% | 5,00 |
| 28.10.2026 | 76,73 | 78,76 | 75,00 | 77,92 | 1,56% | - |
| 27.10.2026 | 77,01 | 77,16 | 76,28 | 76,72 | -0,31% | - |
| 26.10.2026 | 77,51 | 77,86 | 75,75 | 76,96 | -0,59% | - |
| 23.10.2026 | 77,85 | 78,35 | 77,35 | 77,42 | -0,57% | 7,00 |
| 22.10.2026 | 76,34 | 78,19 | 75,70 | 77,86 | 2,00% | 2,00 |
| 21.10.2026 | 77,18 | 77,30 | 76,27 | 76,33 | -1,06% | - |
| 20.10.2026 | 75,97 | 77,29 | 75,79 | 77,15 | 1,54% | - |
| 19.10.2026 | 75,54 | 76,35 | 75,13 | 75,98 | 0,72% | 2,00 |
| 16.10.2026 | 74,87 | 76,17 | 74,39 | 75,44 | 0,72% | - |
| 15.10.2026 | 73,75 | 75,45 | 73,33 | 74,90 | 1,48% | - |
| 14.10.2026 | 72,74 | 73,97 | 72,21 | 73,81 | 1,43% | 311,00 |
| 13.10.2026 | 72,09 | 73,20 | 72,01 | 72,77 | 0,92% | 4,00 |
| 12.10.2026 | 71,27 | 72,39 | 70,97 | 72,11 | 1,29% | 310,00 |
| 09.10.2026 | 71,13 | 71,64 | 70,68 | 71,19 | 0,24% | 2,00 |
| 08.10.2026 | 70,48 | 71,30 | 69,82 | 71,02 | 0,75% | 40,00 |
| 07.10.2026 | 69,86 | 71,07 | 69,53 | 70,49 | 0,76% | - |
| 06.10.2026 | 70,39 | 70,60 | 69,83 | 69,96 | 0,00% | - |
| 05.10.2026 | 69,60 | 70,81 | 69,29 | 69,96 | 0,34% | - |
| 02.10.2026 | 69,16 | 70,54 | 68,96 | 69,72 | 1,13% | - |
| 01.10.2026 | 69,65 | 69,99 | 68,75 | 68,94 | -1,01% | - |
| 30.09.2026 | 69,99 | 70,61 | 69,45 | 69,64 | 0,09% | - |
| 29.09.2026 | 70,10 | 70,37 | 69,21 | 69,58 | -1,47% | - |
| 28.09.2026 | 70,73 | 71,92 | 70,27 | 70,62 | -0,54% | 20,00 |
| 25.09.2026 | 71,42 | 71,63 | 70,51 | 71,00 | -0,84% | - |
| 24.09.2026 | 71,00 | 71,86 | 70,69 | 71,60 | 0,82% | - |
| 23.09.2026 | 71,97 | 72,08 | 70,58 | 71,02 | -1,37% | - |
| 22.09.2026 | 71,30 | 72,45 | 71,06 | 72,01 | 0,88% | - |
| 21.09.2026 | 71,05 | 71,41 | 70,14 | 71,38 | 1,03% | - |
| 18.09.2026 | 71,13 | 71,30 | 70,14 | 70,65 | -0,72% | - |
| 17.09.2026 | 71,75 | 72,35 | 71,13 | 71,16 | -0,82% | - |
| 16.09.2026 | 71,95 | 72,27 | 71,36 | 71,75 | -0,32% | - |
| 15.09.2026 | 71,84 | 72,19 | 71,50 | 71,98 | -0,25% | - |
| 14.09.2026 | 70,21 | 72,76 | 69,96 | 72,16 | 2,62% | 16,00 |
| 11.09.2026 | 70,79 | 71,28 | 70,17 | 70,32 | -0,72% | - |
| 10.09.2026 | 71,46 | 71,87 | 70,77 | 70,83 | -0,73% | - |
| 09.09.2026 | 72,82 | 72,93 | 71,25 | 71,35 | -2,10% | 7,00 |
| 08.09.2026 | 72,20 | 73,99 | 71,91 | 72,88 | 0,94% | 10,00 |
| 07.09.2026 | 73,08 | 73,08 | 72,09 | 72,20 | -1,08% | - |
| 04.09.2026 | 72,77 | 73,64 | 72,30 | 72,99 | 0,33% | - |
| 03.09.2026 | 73,00 | 73,23 | 72,35 | 72,75 | -0,27% | - |
| 02.09.2026 | 72,44 | 73,03 | 71,65 | 72,95 | 0,76% | - |
| 01.09.2026 | 72,46 | 73,70 | 72,23 | 72,40 | -0,07% | - |
| 31.08.2026 | 72,23 | 72,69 | 72,20 | 72,45 | 0,28% | - |
| 28.08.2026 | 72,27 | 72,75 | 71,96 | 72,25 | 0,14% | - |
| 27.08.2026 | 72,71 | 73,08 | 71,53 | 72,15 | -0,69% | - |
| 26.08.2026 | 72,61 | 73,03 | 72,33 | 72,65 | 0,41% | - |
| 25.08.2026 | 73,51 | 73,78 | 72,01 | 72,35 | -1,59% | - |
| 24.08.2026 | 72,39 | 73,75 | 72,21 | 73,52 | 1,55% | 1,00 |
| 21.08.2026 | 71,77 | 72,61 | 71,68 | 72,40 | 1,00% | 86,00 |
| 20.08.2026 | 71,97 | 72,23 | 71,38 | 71,68 | -0,46% | - |
| 19.08.2026 | 72,44 | 72,54 | 71,15 | 72,01 | -0,63% | 86,00 |
| 18.08.2026 | 72,31 | 72,51 | 71,23 | 72,47 | 0,22% | 150,00 |
| 17.08.2026 | 73,60 | 73,74 | 72,21 | 72,31 | -1,71% | 10,00 |
| 14.08.2026 | 74,09 | 74,11 | 73,22 | 73,57 | -0,73% | - |
| 13.08.2026 | 74,10 | 74,29 | 73,29 | 74,11 | 0,05% | 170,00 |
| 12.08.2026 | 74,97 | 75,16 | 73,43 | 74,07 | -1,13% | 15,00 |
| 11.08.2026 | 76,38 | 76,56 | 74,82 | 74,92 | -1,87% | - |
| 10.08.2026 | 77,05 | 77,05 | 75,77 | 76,35 | -0,92% | - |
| 07.08.2026 | 77,76 | 77,94 | 76,96 | 77,06 | -1,92% | 8,00 |
| 06.08.2026 | 79,60 | 79,86 | 78,35 | 78,57 | -1,41% | 3,00 |
| 05.08.2026 | 77,66 | 80,44 | 77,00 | 79,69 | 2,67% | 151,00 |
| 04.08.2026 | 78,27 | 78,50 | 76,75 | 77,62 | -0,86% | - |
| 03.08.2026 | 78,62 | 79,10 | 77,51 | 78,29 | -0,34% | 50,00 |
| 31.07.2026 | 79,28 | 79,52 | 78,36 | 78,56 | -0,48% | - |
| 30.07.2026 | 79,86 | 80,12 | 78,90 | 78,94 | -1,20% | 100,00 |
| 29.07.2026 | 79,32 | 80,03 | 78,29 | 79,90 | 0,69% | 4,00 |
| 28.07.2026 | 77,12 | 79,74 | 76,72 | 79,35 | 2,88% | - |
| 27.07.2026 | 77,42 | 77,68 | 75,60 | 77,13 | 0,74% | 180,00 |
| 24.07.2026 | 75,60 | 76,56 | 75,32 | 76,56 | 1,40% | - |
| 23.07.2026 | 77,84 | 77,88 | 75,21 | 75,50 | -2,98% | 1,00 |
| 22.07.2026 | 77,06 | 78,43 | 76,73 | 77,82 | 1,04% | - |
| 21.07.2026 | 76,93 | 77,51 | 76,69 | 77,02 | 0,16% | 18,00 |
| 20.07.2026 | 76,92 | 79,64 | 76,53 | 76,90 | 0,21% | 267,00 |
| 17.07.2026 | 76,66 | 77,84 | 75,94 | 76,74 | 0,13% | 5,00 |
| 16.07.2026 | 76,14 | 76,65 | 75,31 | 76,64 | 0,71% | 28,00 |
| 15.07.2026 | 75,62 | 76,38 | 75,01 | 76,10 | 0,62% | - |
| 14.07.2026 | 75,60 | 76,19 | 74,78 | 75,63 | 0,09% | - |
| 13.07.2026 | 76,00 | 76,66 | 75,08 | 75,56 | -0,32% | - |
| 10.07.2026 | 74,90 | 75,86 | 74,74 | 75,80 | 1,12% | 9,00 |
| 09.07.2026 | 76,06 | 76,33 | 74,44 | 74,96 | -1,49% | - |
| 08.07.2026 | 76,52 | 76,58 | 75,59 | 76,09 | -1,07% | 30,00 |
| 07.07.2026 | 75,28 | 77,68 | 74,90 | 76,91 | 2,10% | - |
| 06.07.2026 | 76,17 | 77,02 | 75,16 | 75,33 | -1,13% | 52,00 |
| 03.07.2026 | 76,84 | 77,03 | 75,68 | 76,19 | -0,51% | - |
| 02.07.2026 | 74,53 | 76,91 | 74,17 | 76,58 | 3,05% | - |
| 01.07.2026 | 73,43 | 74,61 | 73,28 | 74,31 | 1,23% | - |
| 30.06.2026 | 73,97 | 74,29 | 71,60 | 73,41 | -0,70% | 200,00 |
| 29.06.2026 | 74,16 | 74,31 | 72,89 | 73,93 | 0,03% | 200,00 |
| 26.06.2026 | 73,15 | 74,15 | 72,53 | 73,91 | 0,80% | - |