69,300€
-0,37%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 69,62 | 69,80 | 69,02 | 69,36 | -0,29% | 16,00 |
| 10.06.2026 | 68,87 | 69,92 | 68,51 | 69,56 | 0,90% | 21,00 |
| 09.06.2026 | 66,59 | 68,97 | 66,16 | 68,94 | 3,75% | 2,00 |
| 08.06.2026 | 67,44 | 67,58 | 66,42 | 66,45 | -0,39% | - |
| 05.06.2026 | 65,57 | 67,17 | 65,34 | 66,71 | 1,58% | 168,00 |
| 04.06.2026 | 65,91 | 66,50 | 65,39 | 65,67 | -0,53% | 11,00 |
| 03.06.2026 | 66,27 | 67,03 | 65,66 | 66,02 | -0,36% | - |
| 02.06.2026 | 66,44 | 67,15 | 65,56 | 66,26 | -0,61% | - |
| 01.06.2026 | 67,11 | 67,32 | 66,12 | 66,67 | -0,69% | 151,00 |
| 29.05.2026 | 68,69 | 69,20 | 66,90 | 67,13 | -2,21% | - |
| 28.05.2026 | 70,65 | 70,68 | 68,61 | 68,65 | -3,05% | 297,00 |
| 27.05.2026 | 68,07 | 71,35 | 68,02 | 70,81 | 4,07% | 16,00 |
| 26.05.2026 | 69,23 | 69,95 | 67,94 | 68,04 | -2,02% | - |
| 25.05.2026 | 68,97 | 69,87 | 68,97 | 69,44 | 1,05% | - |
| 22.05.2026 | 69,78 | 69,78 | 68,64 | 68,72 | -1,35% | - |
| 21.05.2026 | 68,15 | 70,00 | 67,84 | 69,66 | 2,02% | - |
| 20.05.2026 | 67,39 | 68,67 | 67,04 | 68,28 | 0,71% | 110,00 |
| 19.05.2026 | 66,59 | 67,86 | 66,13 | 67,80 | 2,14% | 5,00 |
| 18.05.2026 | 65,65 | 66,46 | 65,13 | 66,38 | 0,64% | 50,00 |
| 15.05.2026 | 64,55 | 66,14 | 64,08 | 65,96 | 1,70% | 300,00 |
| 14.05.2026 | 64,83 | 65,47 | 64,47 | 64,86 | 0,40% | - |
| 13.05.2026 | 65,24 | 65,33 | 63,95 | 64,60 | -0,72% | 53,00 |
| 12.05.2026 | 64,85 | 65,10 | 63,88 | 65,07 | 0,35% | 70,00 |
| 11.05.2026 | 65,43 | 65,66 | 64,56 | 64,84 | -0,89% | 2,00 |
| 08.05.2026 | 65,56 | 66,39 | 65,34 | 65,42 | -0,41% | - |
| 07.05.2026 | 67,07 | 67,29 | 65,49 | 65,69 | -1,98% | 110,00 |
| 06.05.2026 | 65,89 | 67,25 | 65,85 | 67,02 | 1,67% | 150,00 |
| 05.05.2026 | 64,66 | 66,13 | 64,62 | 65,92 | 2,23% | 182,00 |
| 04.05.2026 | 66,21 | 66,76 | 64,22 | 64,48 | -2,60% | - |
| 30.04.2026 | 64,75 | 66,36 | 64,27 | 66,20 | 2,45% | 696,00 |
| 29.04.2026 | 67,00 | 67,19 | 64,46 | 64,62 | -3,48% | 15,00 |
| 28.04.2026 | 66,03 | 66,97 | 65,75 | 66,95 | 1,35% | - |
| 27.04.2026 | 65,96 | 67,37 | 65,39 | 66,06 | -1,78% | 8,00 |
| 24.04.2026 | 67,29 | 67,50 | 65,93 | 67,26 | -0,03% | 245,00 |
| 23.04.2026 | 67,55 | 68,31 | 64,61 | 67,28 | -0,41% | 75,00 |
| 22.04.2026 | 67,62 | 68,12 | 67,27 | 67,56 | -0,38% | 70,00 |
| 21.04.2026 | 69,18 | 69,35 | 67,50 | 67,82 | -1,94% | 85,00 |
| 20.04.2026 | 68,47 | 69,23 | 66,45 | 69,16 | 1,10% | - |
| 17.04.2026 | 67,65 | 68,80 | 67,47 | 68,41 | 1,14% | 52,00 |
| 16.04.2026 | 67,45 | 68,21 | 67,13 | 67,64 | 0,42% | 200,00 |
| 15.04.2026 | 67,92 | 68,12 | 67,12 | 67,36 | -0,85% | - |
| 14.04.2026 | 67,90 | 68,29 | 67,74 | 67,94 | 0,06% | - |
| 13.04.2026 | 67,85 | 68,26 | 67,35 | 67,90 | -0,12% | 170,00 |
| 10.04.2026 | 67,67 | 68,60 | 67,49 | 67,98 | -0,01% | 201,00 |
| 09.04.2026 | 68,82 | 69,22 | 67,26 | 67,99 | -1,69% | - |
| 08.04.2026 | 67,71 | 69,87 | 67,71 | 69,16 | 2,05% | 1.337,00 |
| 07.04.2026 | 67,66 | 68,36 | 66,85 | 67,77 | 0,18% | 78,00 |
| 02.04.2026 | 66,14 | 68,01 | 66,03 | 67,65 | 0,25% | - |
| 01.04.2026 | 67,12 | 68,41 | 66,82 | 67,48 | 0,55% | 75,00 |
| 31.03.2026 | 65,49 | 67,51 | 65,49 | 67,11 | 2,95% | 1,00 |
| 30.03.2026 | 65,24 | 65,94 | 64,61 | 65,19 | -0,18% | 77,00 |
| 27.03.2026 | 65,95 | 66,34 | 64,98 | 65,31 | -1,09% | - |
| 26.03.2026 | 65,46 | 66,95 | 65,15 | 66,03 | 0,43% | - |
| 25.03.2026 | 66,74 | 66,85 | 36,60 | 65,75 | -1,39% | 20,00 |
| 24.03.2026 | 66,03 | 66,80 | 65,47 | 66,68 | 1,00% | - |
| 23.03.2026 | 65,87 | 66,86 | 64,61 | 66,02 | -0,18% | - |
| 20.03.2026 | 67,75 | 67,94 | 65,70 | 66,14 | -2,33% | - |
| 19.03.2026 | 67,96 | 68,22 | 66,97 | 67,72 | -0,43% | - |
| 18.03.2026 | 70,57 | 71,05 | 67,96 | 68,01 | -3,30% | 8,00 |
| 17.03.2026 | 70,82 | 71,42 | 70,23 | 70,33 | -1,12% | 1,00 |
| 16.03.2026 | 71,42 | 71,85 | 70,54 | 71,13 | -0,08% | - |
| 13.03.2026 | 69,59 | 71,67 | 69,25 | 71,19 | 2,33% | - |
| 12.03.2026 | 69,97 | 70,50 | 69,40 | 69,57 | -1,24% | - |
| 11.03.2026 | 70,75 | 71,11 | 70,16 | 70,44 | -0,42% | - |
| 10.03.2026 | 71,56 | 72,00 | 70,34 | 70,74 | -1,34% | - |
| 09.03.2026 | 71,70 | 71,82 | 69,78 | 71,70 | -0,01% | - |
| 06.03.2026 | 71,86 | 72,34 | 70,82 | 71,71 | 0,48% | - |
| 05.03.2026 | 73,00 | 73,34 | 71,28 | 71,37 | -2,66% | - |
| 04.03.2026 | 74,60 | 74,80 | 72,96 | 73,32 | -2,60% | - |
| 03.03.2026 | 76,76 | 76,83 | 74,18 | 75,28 | -1,79% | 115,00 |
| 02.03.2026 | 77,65 | 78,17 | 75,17 | 76,65 | -2,09% | 300,00 |
| 27.02.2026 | 77,73 | 78,89 | 76,87 | 78,29 | 0,76% | 200,00 |
| 26.02.2026 | 77,15 | 77,81 | 76,84 | 77,70 | 0,84% | 4,00 |
| 25.02.2026 | 78,19 | 78,31 | 76,53 | 77,05 | -1,53% | 21,00 |
| 24.02.2026 | 78,14 | 78,58 | 77,53 | 78,25 | 0,36% | 24,00 |
| 23.02.2026 | 77,20 | 78,28 | 76,63 | 77,97 | 1,18% | - |
| 20.02.2026 | 77,04 | 77,93 | 76,52 | 77,06 | 0,25% | - |
| 19.02.2026 | 76,77 | 77,20 | 76,07 | 76,87 | 0,18% | - |
| 18.02.2026 | 77,48 | 77,58 | 76,31 | 76,73 | -0,62% | 14,00 |
| 17.02.2026 | 78,05 | 78,51 | 77,21 | 77,21 | -1,08% | - |
| 16.02.2026 | 77,96 | 78,41 | 77,27 | 78,05 | 0,35% | 27,00 |
| 13.02.2026 | 79,63 | 80,01 | 77,78 | 77,78 | -2,65% | 41,00 |
| 12.02.2026 | 77,85 | 80,31 | 77,66 | 79,90 | 2,63% | 118,00 |
| 11.02.2026 | 74,34 | 78,63 | 73,11 | 77,85 | 4,01% | 911,00 |
| 10.02.2026 | 73,84 | 74,97 | 73,62 | 74,85 | 1,24% | - |
| 09.02.2026 | 74,01 | 74,13 | 73,22 | 73,93 | 0,22% | 330,00 |
| 06.02.2026 | 73,65 | 74,42 | 73,29 | 73,77 | -0,08% | 800,00 |
| 05.02.2026 | 73,58 | 74,16 | 73,03 | 73,83 | 0,35% | - |
| 04.02.2026 | 71,10 | 73,79 | 70,93 | 73,57 | 3,66% | 126,00 |
| 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 |