71,320€
0,49%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 71,10 | 71,42 | 71,10 | 71,24 | 0,38% | - |
| 03.02.2026 | 70,67 | 71,61 | 70,35 | 70,97 | 0,65% | 175,00 |
| 02.02.2026 | 68,86 | 71,13 | 68,38 | 70,51 | 1,95% | 3,00 |
| 30.01.2026 | 68,21 | 69,57 | 68,11 | 69,16 | 0,89% | 121,00 |
| 29.01.2026 | 67,35 | 69,08 | 67,35 | 68,55 | 1,45% | 50,00 |
| 28.01.2026 | 66,98 | 67,78 | 66,31 | 67,57 | 1,08% | - |
| 27.01.2026 | 67,29 | 67,39 | 66,63 | 66,85 | -0,74% | 150,00 |
| 26.01.2026 | 67,91 | 67,91 | 66,82 | 67,35 | -0,58% | 284,00 |
| 23.01.2026 | 67,98 | 68,32 | 67,44 | 67,74 | -0,35% | 1,00 |
| 22.01.2026 | 67,72 | 68,29 | 67,31 | 67,98 | 0,40% | 51,00 |
| 21.01.2026 | 66,63 | 68,07 | 66,55 | 67,71 | 1,64% | 8,00 |
| 20.01.2026 | 67,53 | 67,60 | 66,52 | 66,62 | -1,35% | 1.716,00 |
| 19.01.2026 | 67,80 | 68,21 | 67,06 | 67,53 | -0,98% | 226,00 |
| 16.01.2026 | 67,75 | 68,59 | 67,70 | 68,20 | 0,62% | 11,00 |
| 15.01.2026 | 68,33 | 68,74 | 67,46 | 67,78 | -0,63% | 27,00 |
| 14.01.2026 | 66,93 | 68,37 | 66,83 | 68,21 | 2,05% | 100,00 |
| 13.01.2026 | 67,65 | 67,65 | 66,14 | 66,84 | -1,40% | 1.075,00 |
| 12.01.2026 | 70,13 | 70,13 | 65,74 | 67,79 | -3,45% | 1.968,00 |
| 09.01.2026 | 69,80 | 70,28 | 69,47 | 70,21 | 0,67% | - |
| 08.01.2026 | 67,76 | 69,93 | 67,59 | 69,74 | 2,59% | 45,00 |
| 07.01.2026 | 68,29 | 68,88 | 67,46 | 67,98 | -0,57% | - |
| 06.01.2026 | 68,21 | 68,38 | 66,41 | 68,37 | 0,57% | 150,00 |
| 05.01.2026 | 69,28 | 69,61 | 67,73 | 67,98 | -1,88% | 9,00 |
| 02.01.2026 | 69,30 | 70,15 | 68,62 | 69,28 | 0,14% | 15,00 |
| 30.12.2025 | 69,42 | 69,58 | 68,78 | 69,18 | -0,37% | - |
| 29.12.2025 | 68,30 | 69,50 | 68,30 | 69,44 | 1,80% | 2,00 |
| 23.12.2025 | 68,69 | 68,86 | 68,18 | 68,21 | -0,66% | - |
| 22.12.2025 | 69,41 | 69,41 | 67,74 | 68,66 | -1,25% | 180,00 |
| 19.12.2025 | 69,07 | 69,64 | 68,65 | 69,53 | 0,71% | 122,00 |
| 18.12.2025 | 69,67 | 70,49 | 67,96 | 69,04 | -1,09% | - |
| 17.12.2025 | 70,02 | 70,17 | 69,40 | 69,80 | -0,30% | - |
| 16.12.2025 | 69,84 | 70,72 | 69,64 | 70,01 | -0,04% | - |
| 15.12.2025 | 69,58 | 70,31 | 69,35 | 70,04 | 0,81% | 6,00 |
| 12.12.2025 | 69,21 | 70,21 | 68,58 | 69,48 | 0,45% | - |
| 11.12.2025 | 68,27 | 69,17 | 67,68 | 69,17 | 1,27% | 1,00 |
| 10.12.2025 | 67,53 | 68,35 | 67,28 | 68,30 | 1,01% | 1,00 |
| 09.12.2025 | 68,13 | 68,53 | 67,36 | 67,62 | -0,66% | 45,00 |
| 08.12.2025 | 69,22 | 69,26 | 68,00 | 68,07 | -1,75% | - |
| 05.12.2025 | 69,82 | 69,96 | 69,11 | 69,28 | -0,66% | - |
| 04.12.2025 | 69,91 | 70,42 | 69,57 | 69,74 | -0,29% | - |
| 03.12.2025 | 69,53 | 70,37 | 69,17 | 69,94 | 0,58% | - |
| 02.12.2025 | 70,43 | 70,78 | 69,36 | 69,54 | -1,28% | - |
| 01.12.2025 | 69,97 | 70,61 | 69,75 | 70,44 | 0,64% | 3,00 |
| 28.11.2025 | 69,66 | 70,69 | 69,66 | 69,99 | 0,44% | 750,00 |
| 27.11.2025 | 68,96 | 69,82 | 68,81 | 69,68 | 1,01% | - |
| 26.11.2025 | 69,89 | 70,20 | 68,12 | 68,98 | -1,25% | - |
| 25.11.2025 | 69,26 | 69,87 | 69,13 | 69,85 | 0,81% | 2,00 |
| 24.11.2025 | 71,12 | 71,12 | 69,04 | 69,29 | -2,71% | 19,00 |
| 21.11.2025 | 68,49 | 71,37 | 68,43 | 71,22 | 3,83% | 2,00 |
| 20.11.2025 | 69,04 | 69,38 | 68,03 | 68,59 | -0,25% | - |
| 19.11.2025 | 68,24 | 69,02 | 68,20 | 68,76 | 0,53% | 161,00 |
| 18.11.2025 | 68,98 | 69,20 | 68,18 | 68,40 | -0,88% | 16,00 |
| 17.11.2025 | 70,11 | 70,40 | 68,94 | 69,01 | -1,57% | 110,00 |
| 14.11.2025 | 70,79 | 71,40 | 70,03 | 70,11 | -0,57% | - |
| 13.11.2025 | 71,35 | 71,53 | 70,47 | 70,51 | -1,08% | 32,00 |
| 12.11.2025 | 70,95 | 71,35 | 70,45 | 71,28 | 0,51% | 250,00 |
| 11.11.2025 | 70,34 | 71,04 | 70,15 | 70,92 | 0,77% | 28,00 |
| 10.11.2025 | 69,92 | 70,43 | 69,54 | 70,38 | 0,41% | 395,00 |
| 07.11.2025 | 69,04 | 70,14 | 68,85 | 70,09 | 1,45% | - |
| 06.11.2025 | 69,49 | 69,63 | 68,26 | 69,09 | -0,75% | 57,00 |
| 05.11.2025 | 68,21 | 69,68 | 67,93 | 69,61 | 2,01% | 13,00 |
| 04.11.2025 | 67,04 | 68,48 | 66,28 | 68,24 | 1,73% | 480,00 |
| 03.11.2025 | 67,07 | 67,65 | 66,71 | 67,08 | 0,09% | 6,00 |
| 31.10.2025 | 67,06 | 67,73 | 66,63 | 67,02 | -0,18% | - |
| 30.10.2025 | 68,16 | 68,51 | 66,85 | 67,14 | -1,37% | 20,00 |
| 29.10.2025 | 68,35 | 68,91 | 67,89 | 68,07 | -0,45% | - |
| 28.10.2025 | 68,54 | 68,71 | 67,94 | 68,38 | -0,20% | 190,00 |
| 27.10.2025 | 68,72 | 69,23 | 68,11 | 68,52 | -0,31% | 255,00 |
| 24.10.2025 | 70,24 | 70,57 | 68,51 | 68,73 | -2,23% | 47,00 |
| 23.10.2025 | 71,10 | 72,19 | 69,92 | 70,30 | -0,87% | - |
| 22.10.2025 | 70,09 | 71,80 | 69,42 | 70,92 | 1,46% | 77,00 |
| 21.10.2025 | 70,92 | 70,97 | 69,60 | 69,90 | -1,44% | 600,00 |
| 20.10.2025 | 70,81 | 71,05 | 70,08 | 70,92 | 0,16% | 186,00 |
| 17.10.2025 | 69,20 | 70,87 | 68,68 | 70,81 | 2,19% | 24,00 |
| 16.10.2025 | 67,82 | 69,69 | 67,74 | 69,29 | 2,20% | - |
| 15.10.2025 | 67,46 | 68,13 | 67,32 | 67,80 | 0,53% | 13,00 |
| 14.10.2025 | 66,71 | 68,09 | 66,31 | 67,44 | 0,79% | 15,00 |
| 13.10.2025 | 66,80 | 67,47 | 66,73 | 66,91 | 0,34% | 27,00 |
| 10.10.2025 | 66,73 | 67,81 | 66,52 | 66,68 | 0,03% | 580,00 |
| 09.10.2025 | 66,09 | 66,97 | 65,84 | 66,66 | 1,12% | 92,00 |
| 08.10.2025 | 65,53 | 65,99 | 65,22 | 65,92 | 0,67% | 100,00 |
| 07.10.2025 | 65,67 | 66,05 | 65,15 | 65,48 | -0,27% | 52,00 |
| 06.10.2025 | 66,23 | 66,57 | 65,48 | 65,66 | -0,91% | 96,00 |
| 03.10.2025 | 67,09 | 67,25 | 66,01 | 66,26 | -1,10% | 6,00 |
| 02.10.2025 | 66,84 | 67,35 | 66,51 | 67,00 | -0,53% | 15,00 |
| 01.10.2025 | 66,40 | 67,50 | 66,09 | 67,36 | 1,14% | 65,00 |
| 30.09.2025 | 66,17 | 66,62 | 65,61 | 66,60 | 0,70% | 50,00 |
| 29.09.2025 | 66,03 | 66,77 | 65,73 | 66,14 | 0,21% | - |
| 26.09.2025 | 66,61 | 66,75 | 64,53 | 66,00 | -0,72% | 179,00 |
| 25.09.2025 | 66,15 | 66,93 | 66,15 | 66,48 | 0,36% | 35,00 |
| 24.09.2025 | 65,56 | 66,39 | 65,56 | 66,24 | 1,30% | 10,00 |
| 23.09.2025 | 65,25 | 66,66 | 65,21 | 65,39 | 0,17% | 46,00 |
| 22.09.2025 | 65,91 | 66,34 | 64,97 | 65,28 | -0,97% | 39,00 |
| 19.09.2025 | 65,95 | 66,03 | 63,90 | 65,92 | 0,00% | 382,00 |
| 18.09.2025 | 66,39 | 66,71 | 65,55 | 65,92 | -0,45% | 102,00 |
| 17.09.2025 | 65,75 | 66,56 | 65,47 | 66,22 | 0,73% | 121,00 |
| 16.09.2025 | 66,32 | 66,52 | 65,48 | 65,74 | -0,72% | 2,00 |
| 15.09.2025 | 66,15 | 67,16 | 65,86 | 66,22 | -0,29% | - |
| 12.09.2025 | 66,86 | 66,87 | 66,03 | 66,41 | -0,06% | 32,00 |
| 11.09.2025 | 67,07 | 67,25 | 66,33 | 66,45 | -0,91% | 1,00 |