66,010€
-0,66%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 66,86 | 66,87 | 66,03 | 66,44 | -0,02% | 32,00 |
| 11.09.2025 | 67,07 | 67,25 | 66,33 | 66,45 | -0,91% | 1,00 |
| 10.09.2025 | 67,12 | 67,53 | 66,83 | 67,06 | -0,12% | 101,00 |
| 09.09.2025 | 67,19 | 67,47 | 66,85 | 67,14 | 0,21% | 15,00 |
| 08.09.2025 | 66,96 | 67,12 | 66,32 | 67,00 | 0,10% | 29,00 |
| 05.09.2025 | 67,29 | 67,44 | 66,61 | 66,93 | -0,49% | 10,00 |
| 04.09.2025 | 66,84 | 67,66 | 66,64 | 67,26 | 0,69% | 38,00 |
| 03.09.2025 | 68,16 | 68,18 | 65,53 | 66,80 | -1,98% | 345,00 |
| 02.09.2025 | 67,97 | 68,84 | 67,47 | 68,15 | 0,28% | - |
| 01.09.2025 | 69,20 | 69,61 | 67,88 | 67,96 | -1,82% | 125,00 |
| 29.08.2025 | 69,87 | 69,88 | 68,97 | 69,22 | -0,94% | 2,00 |
| 28.08.2025 | 69,14 | 70,44 | 68,34 | 69,88 | 1,10% | - |
| 27.08.2025 | 69,56 | 69,84 | 67,18 | 69,12 | -0,78% | 64,00 |
| 26.08.2025 | 70,30 | 70,40 | 69,06 | 69,66 | -0,91% | 134,00 |
| 25.08.2025 | 70,82 | 70,86 | 70,18 | 70,30 | -0,71% | 198,00 |
| 22.08.2025 | 70,64 | 71,16 | 70,38 | 70,80 | 0,23% | 22,00 |
| 21.08.2025 | 70,72 | 70,82 | 70,25 | 70,64 | -0,14% | 30,00 |
| 20.08.2025 | 69,24 | 70,80 | 69,03 | 70,74 | 2,14% | 34,00 |
| 19.08.2025 | 68,75 | 69,67 | 68,56 | 69,26 | 0,76% | 32,00 |
| 18.08.2025 | 68,51 | 68,74 | 68,15 | 68,74 | 0,38% | 8,00 |
| 15.08.2025 | 68,33 | 68,55 | 67,98 | 68,48 | 0,29% | 50,00 |
| 14.08.2025 | 68,28 | 68,60 | 67,24 | 68,28 | -0,10% | 92,00 |
| 13.08.2025 | 68,51 | 68,59 | 67,99 | 68,35 | -0,25% | 14,00 |
| 12.08.2025 | 68,32 | 68,67 | 67,85 | 68,52 | 0,28% | 1,00 |
| 11.08.2025 | 68,59 | 68,73 | 68,05 | 68,33 | -0,36% | 41,00 |
| 08.08.2025 | 69,13 | 69,20 | 67,89 | 68,58 | -0,80% | 8,00 |
| 07.08.2025 | 68,21 | 70,20 | 67,46 | 69,13 | 1,33% | 376,00 |
| 06.08.2025 | 67,53 | 68,28 | 67,12 | 68,22 | 1,17% | 49,00 |
| 05.08.2025 | 67,38 | 67,89 | 66,95 | 67,43 | 0,10% | 21,00 |
| 04.08.2025 | 67,74 | 68,18 | 66,57 | 67,36 | -0,56% | 176,00 |
| 01.08.2025 | 69,27 | 70,45 | 67,39 | 67,74 | -2,21% | 1.175,00 |
| 31.07.2025 | 71,68 | 71,90 | 68,69 | 69,27 | -3,32% | 625,00 |
| 30.07.2025 | 72,57 | 72,57 | 70,16 | 71,65 | -1,09% | 79,00 |
| 29.07.2025 | 72,02 | 72,49 | 71,48 | 72,44 | 0,70% | 192,00 |
| 28.07.2025 | 77,55 | 80,20 | 71,07 | 71,94 | -7,28% | 698,00 |
| 25.07.2025 | 78,34 | 78,46 | 76,67 | 77,59 | -0,97% | 20,00 |
| 24.07.2025 | 78,89 | 79,08 | 78,07 | 78,35 | -0,68% | 213,00 |
| 23.07.2025 | 78,29 | 79,23 | 77,97 | 78,89 | 1,21% | 178,00 |
| 22.07.2025 | 76,61 | 78,36 | 76,46 | 77,95 | 1,75% | 53,00 |
| 21.07.2025 | 76,98 | 77,53 | 76,52 | 76,61 | -0,48% | 2,00 |
| 18.07.2025 | 76,55 | 77,56 | 76,46 | 76,98 | 0,77% | 4,00 |
| 17.07.2025 | 75,89 | 76,93 | 75,60 | 76,39 | 0,69% | 3,00 |
| 16.07.2025 | 75,36 | 75,95 | 74,90 | 75,87 | 0,68% | 1,00 |
| 15.07.2025 | 75,56 | 75,94 | 75,20 | 75,36 | -0,26% | 28,00 |
| 14.07.2025 | 75,01 | 75,92 | 74,60 | 75,56 | 0,23% | 31,00 |
| 11.07.2025 | 75,67 | 75,70 | 74,81 | 75,39 | -0,34% | - |
| 10.07.2025 | 75,23 | 75,80 | 74,99 | 75,65 | 0,45% | 3,00 |
| 09.07.2025 | 76,06 | 76,16 | 74,83 | 75,31 | -1,04% | - |
| 08.07.2025 | 75,80 | 76,18 | 74,73 | 76,10 | 0,40% | 31,00 |
| 07.07.2025 | 76,49 | 76,94 | 75,73 | 75,80 | -0,90% | - |
| 04.07.2025 | 76,81 | 77,49 | 76,39 | 76,49 | -0,47% | - |
| 03.07.2025 | 76,69 | 77,30 | 76,40 | 76,85 | 0,21% | 19,00 |
| 02.07.2025 | 75,85 | 76,71 | 75,82 | 76,69 | 1,08% | 375,00 |
| 01.07.2025 | 74,15 | 76,01 | 73,96 | 75,87 | 2,32% | - |
| 30.06.2025 | 73,80 | 74,55 | 73,76 | 74,15 | 0,56% | - |
| 27.06.2025 | 73,49 | 74,24 | 73,02 | 73,74 | 0,39% | - |
| 26.06.2025 | 72,89 | 73,47 | 72,63 | 73,45 | 0,77% | - |
| 25.06.2025 | 75,48 | 75,66 | 72,81 | 72,89 | -3,43% | - |
| 24.06.2025 | 76,46 | 77,23 | 75,41 | 75,48 | -0,24% | - |
| 23.06.2025 | 74,31 | 75,66 | 73,90 | 75,66 | 1,68% | 10,00 |
| 20.06.2025 | 74,81 | 75,38 | 74,29 | 74,41 | -0,59% | 16,00 |
| 19.06.2025 | 75,37 | 75,37 | 74,41 | 74,85 | -0,74% | - |
| 18.06.2025 | 75,27 | 75,78 | 74,52 | 75,41 | 0,19% | 30,00 |
| 17.06.2025 | 75,55 | 77,28 | 75,13 | 75,27 | -0,58% | 1.601,00 |
| 16.06.2025 | 77,99 | 78,44 | 75,57 | 75,71 | -2,92% | 250,00 |
| 13.06.2025 | 79,49 | 79,55 | 77,77 | 77,99 | -2,79% | - |
| 12.06.2025 | 79,67 | 80,60 | 79,42 | 80,23 | 0,55% | 200,00 |
| 11.06.2025 | 80,17 | 80,53 | 79,73 | 79,79 | -0,47% | - |
| 10.06.2025 | 79,31 | 80,78 | 79,20 | 80,17 | 0,98% | - |
| 09.06.2025 | 79,03 | 80,04 | 78,86 | 79,39 | 0,46% | 32,00 |
| 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% | - |