39,700€
0,76%
Echtzeit-Aktienkurs Heineken N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Heineken N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 39,70 | 39,70 | 39,10 | 39,50 | -0,75% | - |
| 30.07.2026 | 40,00 | 40,00 | 39,40 | 39,80 | -0,75% | - |
| 29.07.2026 | 39,80 | 40,20 | 39,40 | 40,10 | 0,75% | - |
| 28.07.2026 | 38,60 | 40,00 | 38,60 | 39,80 | 3,11% | - |
| 27.07.2026 | 38,80 | 38,80 | 38,00 | 38,60 | 0,78% | - |
| 24.07.2026 | 37,80 | 38,30 | 37,60 | 38,30 | 1,06% | - |
| 23.07.2026 | 39,00 | 39,00 | 37,70 | 37,90 | -2,82% | - |
| 22.07.2026 | 38,60 | 39,20 | 38,40 | 39,00 | 1,04% | - |
| 21.07.2026 | 38,80 | 38,80 | 38,30 | 38,60 | 0,00% | - |
| 20.07.2026 | 38,40 | 39,00 | 38,20 | 38,60 | 0,52% | - |
| 17.07.2026 | 38,20 | 39,00 | 38,20 | 38,40 | -0,52% | - |
| 16.07.2026 | 38,20 | 38,60 | 37,60 | 38,60 | 1,05% | - |
| 15.07.2026 | 38,00 | 38,20 | 37,60 | 38,20 | 0,53% | - |
| 14.07.2026 | 37,80 | 38,20 | 37,40 | 38,00 | 0,00% | - |
| 13.07.2026 | 37,50 | 38,50 | 37,50 | 38,00 | -0,52% | - |
| 10.07.2026 | 37,40 | 38,20 | 37,30 | 38,20 | 2,14% | - |
| 09.07.2026 | 38,20 | 38,20 | 37,20 | 37,40 | -1,58% | - |
| 08.07.2026 | 38,20 | 38,50 | 37,80 | 38,00 | -1,04% | - |
| 07.07.2026 | 37,60 | 38,40 | 37,60 | 38,40 | 1,59% | - |
| 06.07.2026 | 38,20 | 38,60 | 37,50 | 37,80 | -0,26% | - |
| 03.07.2026 | 38,60 | 38,60 | 37,70 | 37,90 | -1,30% | - |
| 02.07.2026 | 37,20 | 38,60 | 37,20 | 38,40 | 2,67% | - |
| 01.07.2026 | 37,00 | 37,40 | 36,80 | 37,40 | 1,08% | - |
| 30.06.2026 | 37,20 | 37,20 | 35,80 | 37,00 | 0,00% | - |
| 29.06.2026 | 37,20 | 37,20 | 36,40 | 37,00 | 1,65% | - |
| 26.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 25.06.2026 | 37,40 | 37,60 | 36,50 | 36,60 | -2,14% | - |
| 24.06.2026 | 36,40 | 37,50 | 36,40 | 37,40 | 2,75% | - |
| 23.06.2026 | 35,30 | 36,80 | 35,20 | 36,40 | 3,12% | - |
| 22.06.2026 | 35,00 | 35,60 | 34,70 | 35,30 | 2,02% | - |
| 19.06.2026 | 35,40 | 35,40 | 34,60 | 34,60 | -2,26% | - |
| 18.06.2026 | 35,00 | 35,40 | 34,40 | 35,40 | 1,14% | - |
| 17.06.2026 | 35,40 | 35,60 | 34,80 | 35,00 | -0,28% | - |
| 16.06.2026 | 35,20 | 35,60 | 34,80 | 35,10 | -0,28% | - |
| 15.06.2026 | 35,80 | 35,80 | 35,20 | 35,20 | -0,56% | - |
| 12.06.2026 | 35,40 | 35,80 | 35,10 | 35,40 | -0,28% | - |
| 11.06.2026 | 35,00 | 35,60 | 34,60 | 35,50 | 2,01% | - |
| 10.06.2026 | 34,60 | 35,00 | 34,40 | 34,80 | 1,16% | - |
| 09.06.2026 | 33,40 | 34,60 | 33,00 | 34,40 | 3,61% | - |
| 08.06.2026 | 33,60 | 33,90 | 33,20 | 33,20 | -0,60% | - |
| 05.06.2026 | 32,80 | 33,60 | 32,60 | 33,40 | 1,83% | - |
| 04.06.2026 | 33,00 | 33,20 | 32,70 | 32,80 | -0,30% | - |
| 03.06.2026 | 33,20 | 33,60 | 32,80 | 32,90 | -0,90% | - |
| 02.06.2026 | 33,20 | 33,30 | 32,80 | 33,20 | 0,30% | - |
| 01.06.2026 | 33,80 | 33,80 | 33,00 | 33,10 | -0,90% | - |
| 29.05.2026 | 34,60 | 34,70 | 33,40 | 33,40 | -3,47% | - |
| 28.05.2026 | 35,20 | 35,20 | 34,40 | 34,60 | -2,54% | - |
| 27.05.2026 | 34,20 | 35,60 | 34,20 | 35,50 | 4,41% | - |
| 26.05.2026 | 34,80 | 35,00 | 34,00 | 34,00 | -2,30% | - |
| 25.05.2026 | 34,90 | 34,90 | 34,50 | 34,80 | 1,16% | - |
| 22.05.2026 | 34,80 | 35,00 | 34,30 | 34,40 | -1,15% | - |
| 21.05.2026 | 34,00 | 34,80 | 33,90 | 34,80 | 2,35% | - |
| 20.05.2026 | 33,80 | 34,40 | 33,60 | 34,00 | 0,59% | - |
| 19.05.2026 | 33,20 | 33,90 | 33,10 | 33,80 | 1,81% | - |
| 18.05.2026 | 32,80 | 33,20 | 32,40 | 33,20 | 2,15% | - |
| 15.05.2026 | 32,20 | 32,60 | 32,20 | 32,50 | 0,62% | - |
| 14.05.2026 | 32,60 | 32,80 | 32,20 | 32,30 | 0,00% | - |
| 13.05.2026 | 32,40 | 32,40 | 31,90 | 32,30 | 0,00% | - |
| 12.05.2026 | 32,40 | 32,60 | 31,80 | 32,30 | -0,31% | - |
| 11.05.2026 | 32,60 | 32,80 | 32,30 | 32,40 | -1,22% | - |
| 08.05.2026 | 33,00 | 33,30 | 32,60 | 32,80 | -0,30% | - |
| 07.05.2026 | 33,40 | 33,60 | 32,90 | 32,90 | -1,50% | - |
| 06.05.2026 | 32,90 | 33,60 | 32,90 | 33,40 | 1,21% | - |
| 05.05.2026 | 32,40 | 33,00 | 32,20 | 33,00 | 1,23% | - |
| 04.05.2026 | 33,20 | 33,40 | 32,00 | 32,60 | 0,00% | - |
| 30.04.2026 | 32,40 | 33,20 | 32,20 | 32,60 | 0,62% | - |
| 29.04.2026 | 33,60 | 33,70 | 32,20 | 32,40 | -2,70% | - |
| 28.04.2026 | 33,00 | 33,50 | 32,80 | 33,30 | -0,30% | - |
| 27.04.2026 | 33,00 | 33,60 | 32,80 | 33,40 | -0,30% | - |
| 24.04.2026 | 33,80 | 33,80 | 33,50 | 33,50 | -0,59% | - |
| 23.04.2026 | 33,90 | 34,00 | 32,40 | 33,70 | 0,00% | - |
| 22.04.2026 | 34,00 | 34,10 | 33,60 | 33,70 | 0,30% | - |
| 21.04.2026 | 34,80 | 34,80 | 33,60 | 33,60 | -2,89% | - |
| 20.04.2026 | 33,60 | 34,60 | 33,60 | 34,60 | 1,76% | - |
| 17.04.2026 | 34,00 | 34,10 | 33,80 | 34,00 | 0,00% | - |
| 16.04.2026 | 34,00 | 34,20 | 33,60 | 34,00 | 0,59% | - |
| 15.04.2026 | 34,00 | 34,00 | 33,60 | 33,80 | -0,59% | - |
| 14.04.2026 | 34,00 | 34,20 | 33,80 | 34,00 | 0,29% | - |
| 13.04.2026 | 34,00 | 34,10 | 33,60 | 33,90 | 0,30% | - |
| 10.04.2026 | 34,00 | 34,40 | 33,80 | 33,80 | -0,59% | - |
| 09.04.2026 | 34,50 | 34,60 | 33,60 | 34,00 | -1,73% | - |
| 08.04.2026 | 34,30 | 35,00 | 34,00 | 34,60 | 2,98% | - |
| 07.04.2026 | 34,00 | 34,20 | 33,40 | 33,60 | -1,18% | - |
| 02.04.2026 | 33,20 | 34,00 | 33,20 | 34,00 | 0,59% | - |
| 01.04.2026 | 34,00 | 34,30 | 33,40 | 33,80 | 1,50% | - |
| 31.03.2026 | 33,20 | 33,40 | 32,80 | 33,30 | 2,15% | - |
| 30.03.2026 | 32,80 | 33,00 | 32,40 | 32,60 | 0,00% | - |
| 27.03.2026 | 33,20 | 33,20 | 32,40 | 32,60 | -1,21% | - |
| 26.03.2026 | 32,80 | 33,60 | 32,80 | 33,00 | -0,30% | - |
| 25.03.2026 | 33,30 | 33,40 | 32,80 | 33,10 | -0,30% | - |
| 24.03.2026 | 33,00 | 33,30 | 32,60 | 33,20 | 0,61% | - |
| 23.03.2026 | 32,60 | 33,50 | 32,40 | 33,00 | -0,60% | - |
| 20.03.2026 | 33,80 | 34,00 | 32,90 | 33,20 | -2,35% | - |
| 19.03.2026 | 33,90 | 34,30 | 33,40 | 34,00 | -0,58% | - |
| 18.03.2026 | 35,60 | 35,60 | 34,20 | 34,20 | -2,84% | - |
| 17.03.2026 | 35,60 | 35,80 | 35,00 | 35,20 | -1,12% | - |
| 16.03.2026 | 35,60 | 36,00 | 35,40 | 35,60 | 0,00% | - |
| 13.03.2026 | 34,80 | 36,00 | 34,80 | 35,60 | 2,01% | - |
| 12.03.2026 | 35,20 | 35,20 | 34,70 | 34,90 | -1,41% | - |
| 11.03.2026 | 35,40 | 35,60 | 35,10 | 35,40 | 0,00% | - |