68,350€
0,32%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 68,21 | 68,82 | 67,72 | 68,35 | 0,32% | 50,00 |
| 20.12.2024 | 69,05 | 69,05 | 68,05 | 68,13 | -1,33% | 220,00 |
| 19.12.2024 | 68,90 | 69,25 | 68,14 | 69,05 | 0,22% | 54,00 |
| 18.12.2024 | 69,59 | 70,17 | 68,58 | 68,90 | -0,99% | 120,00 |
| 17.12.2024 | 70,26 | 70,26 | 69,33 | 69,59 | -0,95% | 66,00 |
| 16.12.2024 | 70,34 | 70,50 | 69,21 | 70,26 | 0,00% | - |
| 13.12.2024 | 70,24 | 70,63 | 69,97 | 70,26 | 0,03% | 319,00 |
| 12.12.2024 | 69,62 | 70,35 | 69,01 | 70,24 | 0,89% | 300,00 |
| 11.12.2024 | 69,78 | 70,19 | 69,31 | 69,62 | -0,23% | 392,00 |
| 10.12.2024 | 69,18 | 70,71 | 69,05 | 69,78 | 0,74% | 302,00 |
| 09.12.2024 | 69,33 | 69,91 | 68,93 | 69,27 | 0,03% | 362,00 |
| 06.12.2024 | 68,29 | 69,89 | 68,12 | 69,25 | 1,41% | 19,00 |
| 05.12.2024 | 68,86 | 68,95 | 68,12 | 68,29 | -0,83% | - |
| 04.12.2024 | 70,48 | 70,74 | 68,46 | 68,86 | -2,41% | 345,00 |
| 03.12.2024 | 70,68 | 70,83 | 69,75 | 70,56 | -0,17% | 280,00 |
| 02.12.2024 | 69,78 | 70,85 | 69,78 | 70,68 | 0,80% | 285,00 |
| 29.11.2024 | 70,33 | 70,33 | 69,53 | 70,12 | -0,30% | 3,00 |
| 28.11.2024 | 70,41 | 70,85 | 69,85 | 70,33 | -0,11% | 70,00 |
| 27.11.2024 | 70,03 | 70,50 | 69,73 | 70,41 | 0,54% | 152,00 |
| 26.11.2024 | 70,97 | 70,97 | 68,89 | 70,03 | -1,32% | 55,00 |
| 25.11.2024 | 71,12 | 71,45 | 70,53 | 70,97 | -0,21% | 364,00 |
| 22.11.2024 | 70,21 | 71,12 | 69,89 | 71,12 | 1,30% | 107,00 |
| 21.11.2024 | 70,53 | 70,64 | 69,45 | 70,21 | -0,45% | 73,00 |
| 20.11.2024 | 71,42 | 71,68 | 69,55 | 70,53 | -0,90% | 197,00 |
| 19.11.2024 | 72,03 | 72,37 | 70,31 | 71,17 | -1,19% | - |
| 18.11.2024 | 71,52 | 72,03 | 70,99 | 72,03 | 0,71% | 65,00 |
| 15.11.2024 | 71,52 | 71,95 | 71,05 | 71,52 | -0,25% | 50,00 |
| 14.11.2024 | 71,65 | 72,37 | 71,33 | 71,70 | 0,07% | 18,00 |
| 13.11.2024 | 72,60 | 72,60 | 70,97 | 71,65 | -1,31% | 282,00 |
| 12.11.2024 | 72,07 | 72,72 | 71,89 | 72,60 | -0,10% | 250,00 |
| 11.11.2024 | 72,63 | 73,27 | 72,50 | 72,67 | 0,06% | 35,00 |
| 08.11.2024 | 73,06 | 73,20 | 72,01 | 72,63 | -0,59% | 49,00 |
| 07.11.2024 | 72,27 | 73,23 | 72,27 | 73,06 | 0,84% | 20,00 |
| 06.11.2024 | 74,16 | 74,92 | 71,81 | 72,45 | -2,54% | 165,00 |
| 05.11.2024 | 74,42 | 74,69 | 74,03 | 74,34 | -0,23% | 190,00 |
| 04.11.2024 | 75,34 | 75,70 | 74,36 | 74,51 | -1,10% | - |
| 01.11.2024 | 75,72 | 75,91 | 75,17 | 75,34 | -0,50% | 92,00 |
| 31.10.2024 | 76,39 | 76,53 | 75,15 | 75,72 | -0,88% | 65,00 |
| 30.10.2024 | 78,02 | 78,39 | 76,13 | 76,39 | -2,56% | 136,00 |
| 29.10.2024 | 79,65 | 80,20 | 78,32 | 78,40 | -1,69% | 181,00 |
| 28.10.2024 | 79,72 | 80,22 | 79,33 | 79,75 | 0,52% | - |
| 25.10.2024 | 79,48 | 79,66 | 78,67 | 79,34 | -0,30% | - |
| 24.10.2024 | 78,76 | 80,97 | 78,76 | 79,58 | 0,93% | 26,00 |
| 23.10.2024 | 77,22 | 79,69 | 76,36 | 78,85 | 2,23% | 145,00 |
| 22.10.2024 | 77,64 | 78,01 | 76,81 | 77,13 | -0,90% | - |
| 21.10.2024 | 78,44 | 78,95 | 77,45 | 77,83 | -0,78% | 2,00 |
| 18.10.2024 | 78,02 | 78,71 | 77,83 | 78,44 | 0,42% | 34,00 |
| 17.10.2024 | 77,58 | 78,55 | 77,25 | 78,11 | 0,68% | 7,00 |
| 16.10.2024 | 77,62 | 77,79 | 77,01 | 77,58 | -0,05% | 55,00 |
| 15.10.2024 | 77,31 | 78,33 | 77,05 | 77,62 | 0,40% | 205,00 |
| 14.10.2024 | 77,19 | 77,34 | 76,67 | 77,31 | 0,26% | 225,00 |
| 11.10.2024 | 77,09 | 77,33 | 76,55 | 77,11 | 0,03% | - |
| 10.10.2024 | 77,86 | 77,88 | 76,65 | 77,09 | -0,99% | 40,00 |
| 09.10.2024 | 77,17 | 77,97 | 76,89 | 77,86 | 1,00% | - |
| 08.10.2024 | 78,47 | 78,49 | 76,93 | 77,09 | -2,34% | 59,00 |
| 07.10.2024 | 78,65 | 79,03 | 78,25 | 78,94 | 0,68% | 2,00 |
| 04.10.2024 | 78,66 | 78,75 | 77,45 | 78,41 | -0,08% | 32,00 |
| 03.10.2024 | 78,95 | 79,32 | 78,27 | 78,47 | -0,71% | - |
| 02.10.2024 | 79,04 | 79,99 | 78,45 | 79,03 | 0,23% | - |
| 01.10.2024 | 79,91 | 80,01 | 78,37 | 78,85 | -1,20% | 117,00 |
| 30.09.2024 | 80,87 | 80,99 | 79,27 | 79,81 | -0,96% | 13,00 |
| 27.09.2024 | 79,02 | 80,94 | 78,93 | 80,58 | 1,97% | 37,00 |
| 26.09.2024 | 78,23 | 79,35 | 78,23 | 79,02 | 1,50% | 26,00 |
| 25.09.2024 | 77,85 | 78,09 | 77,19 | 77,85 | 0,00% | 16,00 |
| 24.09.2024 | 78,29 | 78,94 | 76,89 | 77,85 | -0,45% | 74,00 |
| 23.09.2024 | 79,36 | 79,74 | 78,20 | 78,20 | -1,46% | - |
| 20.09.2024 | 81,13 | 81,13 | 79,11 | 79,36 | -2,18% | 80,00 |
| 19.09.2024 | 80,58 | 81,43 | 80,58 | 81,13 | 0,56% | - |
| 18.09.2024 | 81,42 | 81,65 | 80,31 | 80,68 | -0,91% | 30,00 |
| 17.09.2024 | 82,23 | 82,59 | 81,22 | 81,42 | -0,86% | 200,00 |
| 16.09.2024 | 82,52 | 82,62 | 81,59 | 82,13 | -0,47% | - |
| 13.09.2024 | 83,20 | 83,87 | 81,77 | 82,52 | -0,82% | 235,00 |
| 12.09.2024 | 82,73 | 83,35 | 82,31 | 83,20 | 0,45% | - |
| 11.09.2024 | 81,84 | 82,93 | 81,45 | 82,83 | 1,33% | 250,00 |
| 10.09.2024 | 81,97 | 82,79 | 81,54 | 81,74 | -0,52% | 60,00 |
| 09.09.2024 | 81,76 | 82,21 | 81,07 | 82,17 | 1,34% | 83,00 |
| 06.09.2024 | 82,19 | 83,11 | 80,98 | 81,08 | -1,47% | 730,00 |
| 05.09.2024 | 81,19 | 82,54 | 81,10 | 82,29 | 1,23% | 49,00 |
| 04.09.2024 | 80,54 | 81,63 | 80,35 | 81,29 | 0,32% | - |
| 03.09.2024 | 81,09 | 81,79 | 80,75 | 81,03 | -0,07% | 50,00 |
| 02.09.2024 | 81,60 | 81,61 | 80,67 | 81,09 | -0,75% | 50,00 |
| 30.08.2024 | 81,68 | 82,17 | 81,38 | 81,70 | 0,15% | 9,00 |
| 29.08.2024 | 81,61 | 82,61 | 80,76 | 81,58 | 0,09% | - |
| 28.08.2024 | 81,38 | 81,97 | 81,31 | 81,51 | 0,16% | 7,00 |
| 27.08.2024 | 80,50 | 81,71 | 80,50 | 81,38 | 1,09% | 67,00 |
| 26.08.2024 | 79,66 | 80,73 | 79,57 | 80,50 | 0,81% | 5,00 |
| 23.08.2024 | 79,82 | 80,31 | 79,58 | 79,85 | 0,04% | - |
| 22.08.2024 | 80,73 | 80,73 | 79,52 | 79,82 | -1,13% | - |
| 21.08.2024 | 79,37 | 80,73 | 79,20 | 80,73 | 1,96% | 60,00 |
| 20.08.2024 | 80,00 | 80,07 | 79,02 | 79,18 | -0,90% | - |
| 19.08.2024 | 79,77 | 80,29 | 79,53 | 79,90 | 0,16% | 9,00 |
| 16.08.2024 | 80,16 | 80,34 | 79,35 | 79,77 | -0,36% | - |
| 15.08.2024 | 79,77 | 80,30 | 79,53 | 80,06 | 0,36% | - |
| 14.08.2024 | 79,67 | 80,26 | 79,25 | 79,77 | 0,13% | 30,00 |
| 13.08.2024 | 79,47 | 79,70 | 79,01 | 79,67 | 0,49% | 25,00 |
| 12.08.2024 | 79,90 | 80,14 | 79,26 | 79,28 | -0,53% | 50,00 |
| 09.08.2024 | 80,87 | 81,05 | 79,70 | 79,70 | -1,68% | 6,00 |
| 08.08.2024 | 79,72 | 81,18 | 79,34 | 81,06 | 2,17% | 25,00 |
| 07.08.2024 | 80,01 | 81,17 | 79,34 | 79,34 | -0,71% | 152,00 |
| 06.08.2024 | 79,90 | 81,13 | 79,35 | 79,91 | -0,34% | 191,00 |