72,510€
1,16%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 71,77 | 72,43 | 71,68 | 72,40 | 1,00% | 86,00 |
| 20.08.2026 | 71,97 | 72,23 | 71,38 | 71,68 | -0,46% | - |
| 19.08.2026 | 72,44 | 72,54 | 71,15 | 72,01 | -0,63% | 86,00 |
| 18.08.2026 | 72,31 | 72,51 | 71,23 | 72,47 | 0,22% | 150,00 |
| 17.08.2026 | 73,60 | 73,74 | 72,21 | 72,31 | -1,71% | 10,00 |
| 14.08.2026 | 74,09 | 74,11 | 73,22 | 73,57 | -0,73% | - |
| 13.08.2026 | 74,10 | 74,29 | 73,29 | 74,11 | 0,05% | 170,00 |
| 12.08.2026 | 74,97 | 75,16 | 73,43 | 74,07 | -1,13% | 15,00 |
| 11.08.2026 | 76,38 | 76,56 | 74,82 | 74,92 | -1,87% | - |
| 10.08.2026 | 77,05 | 77,05 | 75,77 | 76,35 | -0,92% | - |
| 07.08.2026 | 77,76 | 77,94 | 76,96 | 77,06 | -1,92% | 8,00 |
| 06.08.2026 | 79,60 | 79,86 | 78,35 | 78,57 | -1,41% | 3,00 |
| 05.08.2026 | 77,66 | 80,44 | 77,00 | 79,69 | 2,67% | 151,00 |
| 04.08.2026 | 78,27 | 78,50 | 76,75 | 77,62 | -0,86% | - |
| 03.08.2026 | 78,62 | 79,10 | 77,51 | 78,29 | -0,34% | 50,00 |
| 31.07.2026 | 79,28 | 79,52 | 78,36 | 78,56 | -0,48% | - |
| 30.07.2026 | 79,86 | 80,12 | 78,90 | 78,94 | -1,20% | 100,00 |
| 29.07.2026 | 79,32 | 80,03 | 78,29 | 79,90 | 0,69% | 4,00 |
| 28.07.2026 | 77,12 | 79,74 | 76,72 | 79,35 | 2,88% | - |
| 27.07.2026 | 77,42 | 77,68 | 75,60 | 77,13 | 0,74% | 180,00 |
| 24.07.2026 | 75,60 | 76,56 | 75,32 | 76,56 | 1,40% | - |
| 23.07.2026 | 77,84 | 77,88 | 75,21 | 75,50 | -2,98% | 1,00 |
| 22.07.2026 | 77,06 | 78,43 | 76,73 | 77,82 | 1,04% | - |
| 21.07.2026 | 76,93 | 77,51 | 76,69 | 77,02 | 0,16% | 18,00 |
| 20.07.2026 | 76,92 | 79,64 | 76,53 | 76,90 | 0,21% | 267,00 |
| 17.07.2026 | 76,66 | 77,84 | 75,94 | 76,74 | 0,13% | 5,00 |
| 16.07.2026 | 76,14 | 76,65 | 75,31 | 76,64 | 0,71% | 28,00 |
| 15.07.2026 | 75,62 | 76,38 | 75,01 | 76,10 | 0,62% | - |
| 14.07.2026 | 75,60 | 76,19 | 74,78 | 75,63 | 0,09% | - |
| 13.07.2026 | 76,00 | 76,66 | 75,08 | 75,56 | -0,32% | - |
| 10.07.2026 | 74,90 | 75,86 | 74,74 | 75,80 | 1,12% | 9,00 |
| 09.07.2026 | 76,06 | 76,33 | 74,44 | 74,96 | -1,49% | - |
| 08.07.2026 | 76,52 | 76,58 | 75,59 | 76,09 | -1,07% | 30,00 |
| 07.07.2026 | 75,28 | 77,68 | 74,90 | 76,91 | 2,10% | - |
| 06.07.2026 | 76,17 | 77,02 | 75,16 | 75,33 | -1,13% | 52,00 |
| 03.07.2026 | 76,84 | 77,03 | 75,68 | 76,19 | -0,51% | - |
| 02.07.2026 | 74,53 | 76,91 | 74,17 | 76,58 | 3,05% | - |
| 01.07.2026 | 73,43 | 74,61 | 73,28 | 74,31 | 1,23% | - |
| 30.06.2026 | 73,97 | 74,29 | 71,60 | 73,41 | -0,70% | 200,00 |
| 29.06.2026 | 74,16 | 74,31 | 72,89 | 73,93 | 0,03% | 200,00 |
| 26.06.2026 | 73,15 | 74,15 | 72,53 | 73,91 | 0,80% | - |
| 25.06.2026 | 74,53 | 74,90 | 73,16 | 73,32 | -1,49% | 200,00 |
| 24.06.2026 | 72,45 | 74,65 | 72,44 | 74,43 | 2,73% | 50,00 |
| 23.06.2026 | 70,96 | 73,59 | 70,35 | 72,45 | 2,14% | 7,00 |
| 22.06.2026 | 69,77 | 71,15 | 69,38 | 70,93 | 1,59% | - |
| 19.06.2026 | 70,79 | 70,82 | 69,76 | 69,82 | -1,31% | 2,00 |
| 18.06.2026 | 69,83 | 70,87 | 68,87 | 70,75 | 1,80% | 30,00 |
| 17.06.2026 | 70,51 | 71,22 | 69,46 | 69,50 | -1,17% | 3,00 |
| 16.06.2026 | 70,38 | 71,14 | 69,68 | 70,32 | -0,04% | - |
| 15.06.2026 | 70,50 | 71,63 | 70,30 | 70,35 | 0,10% | - |
| 12.06.2026 | 70,69 | 71,44 | 69,83 | 70,28 | -0,94% | 20,00 |
| 11.06.2026 | 69,62 | 71,04 | 69,02 | 70,95 | 2,00% | 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 |