74,320€
-0,30%
Echtzeit-Aktienkurs HEINEKEN EO 1,60
Bid:
Ask:
Aktienkurse zur HEINEKEN EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 65,09 | 65,73 | 63,97 | 64,31 | -0,80% | 329,00 |
| 13.01.2025 | 65,33 | 65,61 | 64,16 | 64,83 | -0,77% | 339,00 |
| 10.01.2025 | 67,27 | 67,27 | 65,00 | 65,33 | -2,91% | 160,00 |
| 09.01.2025 | 67,51 | 67,74 | 67,03 | 67,29 | -0,38% | 147,00 |
| 08.01.2025 | 68,47 | 68,66 | 67,14 | 67,55 | -1,34% | 307,00 |
| 07.01.2025 | 67,91 | 68,97 | 67,82 | 68,47 | 0,82% | - |
| 06.01.2025 | 67,87 | 68,35 | 66,87 | 67,91 | 0,41% | 305,00 |
| 03.01.2025 | 68,91 | 69,23 | 67,59 | 67,63 | -1,89% | 132,00 |
| 02.01.2025 | 68,96 | 69,84 | 68,12 | 68,93 | -0,03% | 16,00 |
| 30.12.2024 | 69,11 | 69,28 | 68,77 | 68,95 | 0,01% | 127,00 |
| 27.12.2024 | 68,43 | 69,17 | 68,13 | 68,94 | 0,86% | 100,00 |
| 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 |