79,030€
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 79,01 | 79,39 | 78,74 | 79,03 | 0,00% | - |
| 05.06.2025 | 81,11 | 81,20 | 78,83 | 79,03 | -2,95% | - |
| 04.06.2025 | 78,23 | 81,67 | 78,02 | 81,43 | 4,14% | 25,00 |
| 03.06.2025 | 78,10 | 78,40 | 77,29 | 78,19 | -0,13% | - |
| 02.06.2025 | 78,51 | 78,51 | 77,11 | 78,29 | -0,31% | 95,00 |
| 30.05.2025 | 77,57 | 78,86 | 77,57 | 78,53 | 1,24% | 310,00 |
| 29.05.2025 | 77,13 | 78,14 | 77,07 | 77,57 | 0,65% | - |
| 28.05.2025 | 77,01 | 77,29 | 76,61 | 77,07 | 0,10% | - |
| 27.05.2025 | 77,09 | 77,44 | 76,74 | 76,99 | -0,21% | - |
| 26.05.2025 | 76,29 | 77,52 | 76,29 | 77,15 | 1,39% | - |
| 23.05.2025 | 77,98 | 78,40 | 75,67 | 76,09 | -2,67% | - |
| 22.05.2025 | 78,17 | 78,75 | 77,64 | 78,18 | -0,22% | - |
| 21.05.2025 | 78,55 | 78,95 | 78,12 | 78,35 | -0,53% | 16,00 |
| 20.05.2025 | 78,01 | 78,88 | 76,82 | 78,77 | 0,73% | - |
| 19.05.2025 | 78,66 | 79,27 | 77,26 | 78,20 | -1,13% | - |
| 16.05.2025 | 78,54 | 79,44 | 78,24 | 79,09 | 0,61% | - |
| 15.05.2025 | 77,75 | 78,66 | 77,44 | 78,61 | 1,04% | - |
| 14.05.2025 | 77,94 | 78,14 | 77,22 | 77,80 | -0,18% | - |
| 13.05.2025 | 78,85 | 79,05 | 77,83 | 77,94 | -1,43% | - |
| 12.05.2025 | 79,37 | 80,16 | 78,54 | 79,07 | -0,29% | - |
| 09.05.2025 | 78,59 | 79,49 | 78,48 | 79,30 | 0,90% | - |
| 08.05.2025 | 78,81 | 80,00 | 78,39 | 78,59 | -0,28% | 3,00 |
| 07.05.2025 | 78,99 | 79,63 | 78,25 | 78,81 | -0,23% | - |
| 06.05.2025 | 78,70 | 79,99 | 78,62 | 78,99 | 0,27% | - |
| 05.05.2025 | 79,23 | 79,43 | 78,73 | 78,78 | -0,63% | - |
| 02.05.2025 | 78,98 | 79,36 | 78,38 | 79,28 | 0,38% | 4,00 |
| 30.04.2025 | 77,65 | 80,90 | 77,46 | 78,98 | 1,67% | - |
| 29.04.2025 | 77,65 | 78,08 | 77,33 | 77,68 | 0,04% | - |
| 28.04.2025 | 77,30 | 78,68 | 76,75 | 77,65 | 0,50% | - |
| 25.04.2025 | 77,90 | 78,12 | 76,82 | 77,26 | -0,76% | - |
| 24.04.2025 | 77,56 | 78,19 | 77,25 | 77,85 | 0,37% | 2,00 |
| 23.04.2025 | 79,23 | 79,23 | 77,30 | 77,56 | -2,11% | 3,00 |
| 22.04.2025 | 78,15 | 79,69 | 77,34 | 79,23 | 1,08% | 280,00 |
| 17.04.2025 | 77,94 | 79,29 | 77,31 | 78,38 | 0,56% | 26,00 |
| 16.04.2025 | 74,83 | 78,90 | 74,41 | 77,94 | 3,86% | 128,00 |
| 15.04.2025 | 74,38 | 75,34 | 74,17 | 75,04 | 0,94% | 573,00 |
| 14.04.2025 | 75,10 | 75,29 | 73,23 | 74,34 | -0,97% | - |
| 11.04.2025 | 73,26 | 75,33 | 72,95 | 75,07 | 2,46% | 445,00 |
| 10.04.2025 | 74,55 | 75,03 | 71,37 | 73,27 | -1,81% | - |
| 09.04.2025 | 71,45 | 76,67 | 70,43 | 74,62 | 4,23% | 33,00 |
| 08.04.2025 | 72,14 | 73,74 | 70,95 | 71,59 | -0,82% | 142,00 |
| 07.04.2025 | 70,99 | 73,94 | 68,91 | 72,18 | -0,01% | 154,00 |
| 04.04.2025 | 73,49 | 75,39 | 72,15 | 72,19 | -1,77% | 16,00 |
| 03.04.2025 | 74,10 | 74,66 | 73,15 | 73,49 | -1,96% | 22,00 |
| 02.04.2025 | 74,54 | 75,09 | 74,22 | 74,96 | 0,56% | 66,00 |
| 01.04.2025 | 75,74 | 75,79 | 74,18 | 74,54 | -1,58% | 10,00 |
| 31.03.2025 | 75,38 | 75,81 | 74,84 | 75,74 | 0,13% | - |
| 28.03.2025 | 77,15 | 77,15 | 73,95 | 75,64 | 1,56% | - |
| 27.03.2025 | 74,50 | 75,23 | 74,23 | 74,48 | -0,20% | - |
| 26.03.2025 | 74,98 | 75,32 | 74,29 | 74,63 | -0,44% | 170,00 |
| 25.03.2025 | 76,00 | 76,15 | 74,81 | 74,96 | -1,39% | 17,00 |
| 24.03.2025 | 77,61 | 78,23 | 75,10 | 76,02 | -2,05% | 24,00 |
| 21.03.2025 | 77,43 | 77,87 | 76,97 | 77,61 | 0,12% | 4,00 |
| 20.03.2025 | 78,08 | 78,26 | 76,75 | 77,52 | -0,72% | - |
| 19.03.2025 | 78,08 | 78,62 | 77,84 | 78,08 | 0,00% | 2,00 |
| 18.03.2025 | 78,89 | 79,13 | 77,87 | 78,08 | -1,03% | - |
| 17.03.2025 | 78,70 | 79,25 | 78,16 | 78,89 | 0,09% | - |
| 14.03.2025 | 78,26 | 79,35 | 78,16 | 78,82 | 1,06% | - |
| 13.03.2025 | 78,50 | 78,73 | 77,32 | 77,99 | -0,88% | 5,00 |
| 12.03.2025 | 79,97 | 80,21 | 78,45 | 78,68 | -1,37% | 1,00 |
| 11.03.2025 | 80,57 | 81,52 | 79,06 | 79,77 | -0,85% | 190,00 |
| 10.03.2025 | 81,69 | 81,69 | 79,92 | 80,45 | -1,52% | - |
| 07.03.2025 | 79,53 | 82,12 | 79,34 | 81,69 | 2,63% | 12,00 |
| 06.03.2025 | 80,22 | 80,63 | 79,46 | 79,60 | -0,77% | - |
| 05.03.2025 | 81,99 | 82,78 | 79,82 | 80,22 | -2,03% | - |
| 04.03.2025 | 79,89 | 82,67 | 79,85 | 81,88 | 2,54% | 244,00 |
| 03.03.2025 | 81,24 | 81,70 | 79,49 | 79,85 | -1,42% | - |
| 28.02.2025 | 80,08 | 81,42 | 78,96 | 81,00 | 0,87% | - |
| 27.02.2025 | 81,79 | 82,10 | 80,13 | 80,30 | -1,82% | - |
| 26.02.2025 | 80,65 | 82,78 | 80,51 | 81,79 | 1,56% | 55,00 |
| 25.02.2025 | 79,69 | 81,00 | 79,48 | 80,53 | 1,23% | 550,00 |
| 24.02.2025 | 78,68 | 80,04 | 78,01 | 79,55 | 1,87% | - |
| 21.02.2025 | 77,56 | 78,19 | 77,43 | 78,09 | 0,68% | 180,00 |
| 20.02.2025 | 77,98 | 78,52 | 76,93 | 77,56 | -0,56% | - |
| 19.02.2025 | 78,47 | 78,73 | 77,66 | 78,00 | -0,60% | - |
| 18.02.2025 | 79,12 | 79,26 | 78,18 | 78,47 | -0,82% | - |
| 17.02.2025 | 79,18 | 79,36 | 78,15 | 79,12 | -0,15% | 43,00 |
| 14.02.2025 | 78,84 | 80,09 | 78,78 | 79,24 | 0,44% | 171,00 |
| 13.02.2025 | 77,70 | 79,91 | 77,65 | 78,89 | 1,56% | 837,00 |
| 12.02.2025 | 68,49 | 77,84 | 68,41 | 77,68 | 13,42% | 1.302,00 |
| 11.02.2025 | 68,53 | 69,19 | 67,89 | 68,49 | -0,04% | - |
| 10.02.2025 | 67,97 | 68,81 | 67,89 | 68,52 | 1,14% | 4,00 |
| 07.02.2025 | 67,19 | 68,13 | 67,11 | 67,75 | 0,83% | 130,00 |
| 06.02.2025 | 65,32 | 67,35 | 65,27 | 67,19 | 2,86% | 111,00 |
| 05.02.2025 | 65,56 | 65,81 | 64,81 | 65,32 | -0,37% | - |
| 04.02.2025 | 66,05 | 66,42 | 65,29 | 65,56 | -0,74% | 403,00 |
| 03.02.2025 | 65,15 | 66,48 | 64,80 | 66,05 | -1,08% | 287,00 |
| 31.01.2025 | 67,61 | 67,72 | 66,67 | 66,77 | -1,24% | 51,00 |
| 30.01.2025 | 67,29 | 67,81 | 66,88 | 67,61 | 0,63% | - |
| 29.01.2025 | 67,99 | 68,54 | 66,86 | 67,19 | -1,15% | 74,00 |
| 28.01.2025 | 67,33 | 68,58 | 67,33 | 67,97 | 0,68% | 150,00 |
| 27.01.2025 | 65,74 | 67,54 | 65,11 | 67,51 | 2,04% | 89,00 |
| 24.01.2025 | 65,77 | 66,50 | 65,77 | 66,16 | 0,62% | 285,00 |
| 23.01.2025 | 65,63 | 66,45 | 65,53 | 65,75 | 0,12% | 2,00 |
| 22.01.2025 | 66,07 | 66,22 | 65,65 | 65,67 | -0,58% | - |
| 21.01.2025 | 66,80 | 66,80 | 65,54 | 66,05 | -1,18% | 9,00 |
| 20.01.2025 | 66,41 | 67,02 | 65,80 | 66,84 | 0,59% | 84,00 |
| 17.01.2025 | 65,39 | 66,51 | 65,31 | 66,45 | 1,65% | 35,00 |
| 16.01.2025 | 64,27 | 65,55 | 64,13 | 65,37 | 1,71% | 1.000,00 |
| 15.01.2025 | 64,31 | 64,52 | 63,57 | 64,27 | -0,06% | 1.057,00 |