70,300€
0,79%
Echtzeit-Aktienkurs HEINEKEN HLDG EO 1,60
Bid:
Ask:
Aktienkurse zur HEINEKEN HLDG EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 69,53 | 70,93 | 69,23 | 70,35 | 0,86% | - |
| 27.02.2025 | 70,25 | 70,73 | 69,65 | 69,75 | -0,71% | - |
| 26.02.2025 | 69,95 | 71,18 | 69,63 | 70,25 | 0,57% | 300,00 |
| 25.02.2025 | 69,53 | 70,48 | 69,35 | 69,85 | 0,61% | - |
| 24.02.2025 | 68,53 | 69,83 | 68,28 | 69,43 | 2,06% | - |
| 21.02.2025 | 67,75 | 68,48 | 67,65 | 68,03 | 0,41% | 100,00 |
| 20.02.2025 | 67,98 | 68,88 | 67,18 | 67,75 | -0,33% | 25,00 |
| 19.02.2025 | 68,28 | 68,63 | 67,63 | 67,98 | -0,44% | - |
| 18.02.2025 | 68,90 | 68,95 | 67,98 | 68,28 | -0,91% | - |
| 17.02.2025 | 68,98 | 69,28 | 67,95 | 68,90 | -0,22% | - |
| 14.02.2025 | 68,33 | 69,65 | 68,33 | 69,05 | 0,91% | - |
| 13.02.2025 | 68,10 | 69,43 | 67,53 | 68,43 | 0,51% | - |
| 12.02.2025 | 58,75 | 68,35 | 58,65 | 68,08 | 15,87% | 51,00 |
| 11.02.2025 | 59,68 | 59,90 | 57,25 | 58,75 | -1,55% | 150,00 |
| 10.02.2025 | 59,13 | 59,70 | 59,05 | 59,68 | 1,23% | - |
| 07.02.2025 | 58,55 | 59,20 | 58,45 | 58,95 | 0,68% | - |
| 06.02.2025 | 56,93 | 58,70 | 56,60 | 58,55 | 2,85% | 23,00 |
| 05.02.2025 | 56,58 | 56,98 | 55,90 | 56,93 | 0,62% | - |
| 04.02.2025 | 57,28 | 58,48 | 56,53 | 56,58 | -1,14% | 50,00 |
| 03.02.2025 | 56,53 | 57,43 | 56,28 | 57,23 | -1,21% | - |
| 31.01.2025 | 58,55 | 58,73 | 57,83 | 57,93 | -1,07% | - |
| 30.01.2025 | 58,55 | 58,83 | 58,03 | 58,55 | 0,09% | - |
| 29.01.2025 | 58,95 | 59,70 | 57,90 | 58,50 | -0,47% | 70,00 |
| 28.01.2025 | 58,23 | 59,33 | 58,05 | 58,78 | 0,60% | - |
| 27.01.2025 | 57,15 | 58,43 | 56,78 | 58,43 | 1,56% | - |
| 24.01.2025 | 57,13 | 57,58 | 57,13 | 57,53 | 0,70% | - |
| 23.01.2025 | 56,88 | 57,43 | 56,68 | 57,13 | 0,40% | - |
| 22.01.2025 | 57,23 | 57,43 | 56,88 | 56,90 | -0,52% | - |
| 21.01.2025 | 57,25 | 57,25 | 56,55 | 57,20 | -0,13% | - |
| 20.01.2025 | 56,98 | 57,48 | 56,80 | 57,28 | 0,44% | - |
| 17.01.2025 | 56,33 | 57,23 | 56,28 | 57,03 | 1,29% | 12,00 |
| 16.01.2025 | 55,23 | 56,48 | 55,08 | 56,30 | 1,90% | - |
| 15.01.2025 | 55,38 | 55,90 | 54,88 | 55,25 | -0,18% | - |
| 14.01.2025 | 55,75 | 56,10 | 55,08 | 55,35 | -0,32% | - |
| 13.01.2025 | 55,73 | 55,73 | 54,78 | 55,53 | -0,36% | 14,00 |
| 10.01.2025 | 57,33 | 57,33 | 55,53 | 55,73 | -2,79% | 26,00 |
| 09.01.2025 | 57,33 | 57,48 | 56,95 | 57,33 | -0,04% | - |
| 08.01.2025 | 57,88 | 58,05 | 56,98 | 57,35 | -0,91% | - |
| 07.01.2025 | 57,83 | 58,33 | 57,58 | 57,88 | 0,09% | 17,00 |
| 06.01.2025 | 57,30 | 57,93 | 56,53 | 57,83 | 1,27% | 30,00 |
| 03.01.2025 | 57,75 | 57,95 | 56,98 | 57,10 | -1,17% | - |
| 02.01.2025 | 57,98 | 58,23 | 57,43 | 57,78 | -0,34% | - |
| 30.12.2024 | 58,18 | 58,25 | 57,83 | 57,98 | -0,13% | 100,00 |
| 27.12.2024 | 57,63 | 58,73 | 57,10 | 58,05 | 0,83% | - |
| 23.12.2024 | 57,48 | 57,63 | 57,15 | 57,58 | 0,26% | - |
| 20.12.2024 | 57,63 | 57,73 | 57,23 | 57,43 | -0,35% | - |
| 19.12.2024 | 57,18 | 57,83 | 56,88 | 57,63 | 0,79% | - |
| 18.12.2024 | 58,30 | 58,58 | 56,93 | 57,18 | -1,93% | - |
| 17.12.2024 | 58,88 | 58,88 | 57,98 | 58,30 | -0,98% | - |
| 16.12.2024 | 59,13 | 59,13 | 58,38 | 58,88 | -0,30% | - |
| 13.12.2024 | 59,05 | 59,28 | 58,58 | 59,05 | 0,00% | - |
| 12.12.2024 | 58,88 | 59,38 | 58,38 | 59,05 | 0,30% | - |
| 11.12.2024 | 59,40 | 59,55 | 58,73 | 58,88 | -0,88% | 10,00 |
| 10.12.2024 | 59,03 | 59,85 | 58,95 | 59,40 | 0,51% | - |
| 09.12.2024 | 59,00 | 59,38 | 58,58 | 59,10 | 0,25% | - |
| 06.12.2024 | 58,38 | 59,43 | 58,23 | 58,95 | 0,99% | - |
| 05.12.2024 | 58,60 | 58,83 | 58,33 | 58,38 | -0,38% | - |
| 04.12.2024 | 59,65 | 59,85 | 58,50 | 58,60 | -1,84% | 40,00 |
| 03.12.2024 | 60,25 | 60,48 | 59,48 | 59,70 | -0,91% | - |
| 02.12.2024 | 59,63 | 60,33 | 59,35 | 60,25 | 0,54% | - |
| 29.11.2024 | 60,35 | 60,35 | 59,48 | 59,93 | -0,70% | 12,00 |
| 28.11.2024 | 60,40 | 60,65 | 59,73 | 60,35 | -0,08% | - |
| 27.11.2024 | 59,95 | 60,45 | 59,58 | 60,40 | 0,75% | - |
| 26.11.2024 | 60,88 | 60,88 | 59,13 | 59,95 | -1,52% | - |
| 25.11.2024 | 60,93 | 61,28 | 60,50 | 60,88 | -0,08% | - |
| 22.11.2024 | 60,38 | 61,05 | 59,98 | 60,93 | 0,91% | 50,00 |
| 21.11.2024 | 60,63 | 60,65 | 59,63 | 60,38 | -0,41% | - |
| 20.11.2024 | 61,35 | 61,58 | 59,78 | 60,63 | -0,82% | - |
| 19.11.2024 | 61,40 | 61,83 | 60,33 | 61,13 | -0,45% | - |
| 18.11.2024 | 61,40 | 61,60 | 60,73 | 61,40 | 0,00% | 65,00 |
| 15.11.2024 | 61,35 | 61,78 | 61,03 | 61,40 | -0,12% | - |
| 14.11.2024 | 61,65 | 61,93 | 61,23 | 61,48 | -0,28% | - |
| 13.11.2024 | 61,88 | 61,88 | 60,63 | 61,65 | -0,36% | 80,00 |
| 12.11.2024 | 61,70 | 62,15 | 61,50 | 61,88 | -0,52% | - |
| 11.11.2024 | 62,03 | 62,48 | 61,60 | 62,20 | 0,28% | - |
| 08.11.2024 | 61,90 | 62,05 | 61,33 | 62,03 | 0,20% | - |
| 07.11.2024 | 61,35 | 62,28 | 61,23 | 61,90 | 0,65% | 7,00 |
| 06.11.2024 | 62,83 | 63,45 | 60,98 | 61,50 | -2,34% | 20,00 |
| 05.11.2024 | 63,40 | 63,60 | 62,73 | 62,98 | -0,75% | 50,00 |
| 04.11.2024 | 63,83 | 64,15 | 63,10 | 63,45 | -0,59% | - |
| 01.11.2024 | 63,78 | 64,38 | 63,53 | 63,83 | 0,24% | 50,00 |
| 31.10.2024 | 64,73 | 64,73 | 63,48 | 63,68 | -1,62% | 18,00 |
| 30.10.2024 | 66,00 | 66,28 | 64,28 | 64,73 | -2,45% | - |
| 29.10.2024 | 67,20 | 67,50 | 66,23 | 66,35 | -1,26% | - |
| 28.10.2024 | 67,20 | 67,53 | 66,90 | 67,20 | 0,45% | - |
| 25.10.2024 | 67,20 | 67,23 | 66,58 | 66,90 | -0,56% | - |
| 24.10.2024 | 66,93 | 68,48 | 66,93 | 67,28 | 0,37% | - |
| 23.10.2024 | 66,03 | 67,23 | 65,78 | 67,03 | 1,63% | - |
| 22.10.2024 | 66,50 | 66,83 | 65,68 | 65,95 | -1,09% | - |
| 21.10.2024 | 67,20 | 67,58 | 66,33 | 66,68 | -0,78% | - |
| 18.10.2024 | 66,98 | 67,28 | 66,78 | 67,20 | 0,22% | - |
| 17.10.2024 | 66,20 | 67,23 | 65,83 | 67,05 | 1,28% | - |
| 16.10.2024 | 66,00 | 66,38 | 65,73 | 66,20 | 0,30% | - |
| 15.10.2024 | 66,28 | 66,73 | 65,80 | 66,00 | -0,41% | - |
| 14.10.2024 | 66,05 | 66,50 | 65,55 | 66,28 | 0,42% | - |
| 11.10.2024 | 65,93 | 66,18 | 65,53 | 66,00 | 0,11% | - |
| 10.10.2024 | 66,35 | 66,35 | 65,53 | 65,93 | -0,64% | - |
| 09.10.2024 | 66,15 | 66,43 | 65,83 | 66,35 | 0,45% | - |
| 08.10.2024 | 66,85 | 66,85 | 65,98 | 66,05 | -1,78% | - |
| 07.10.2024 | 67,40 | 67,58 | 66,88 | 67,25 | 0,07% | - |