62,975€
-0,75%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 67,13 | 67,33 | 66,28 | 67,20 | 0,34% | 41,00 |
| 03.10.2024 | 67,25 | 67,68 | 66,80 | 66,98 | -0,56% | 48,00 |
| 02.10.2024 | 67,33 | 68,15 | 67,03 | 67,35 | 0,26% | - |
| 01.10.2024 | 68,23 | 68,35 | 66,98 | 67,18 | -1,47% | - |
| 30.09.2024 | 69,23 | 69,63 | 67,53 | 68,18 | -1,16% | - |
| 27.09.2024 | 67,55 | 69,13 | 67,43 | 68,98 | 2,11% | - |
| 26.09.2024 | 66,65 | 67,63 | 66,65 | 67,55 | 1,85% | - |
| 25.09.2024 | 66,40 | 66,40 | 65,63 | 66,33 | -0,11% | 50,00 |
| 24.09.2024 | 67,10 | 67,70 | 65,48 | 66,40 | -0,93% | 14,00 |
| 23.09.2024 | 66,75 | 67,15 | 66,38 | 67,03 | 0,41% | - |
| 20.09.2024 | 67,80 | 67,83 | 66,53 | 66,75 | -1,55% | - |
| 19.09.2024 | 67,43 | 68,23 | 67,33 | 67,80 | 0,41% | - |
| 18.09.2024 | 67,83 | 68,23 | 67,18 | 67,53 | -0,44% | - |
| 17.09.2024 | 68,78 | 68,98 | 67,63 | 67,83 | -1,24% | - |
| 16.09.2024 | 68,70 | 68,83 | 68,13 | 68,68 | -0,04% | - |
| 13.09.2024 | 69,10 | 69,73 | 68,28 | 68,70 | -0,58% | 54,00 |
| 12.09.2024 | 69,15 | 69,43 | 68,43 | 69,10 | -0,18% | - |
| 11.09.2024 | 68,35 | 69,33 | 67,98 | 69,23 | 1,39% | - |
| 10.09.2024 | 68,58 | 68,93 | 67,80 | 68,28 | -0,55% | - |
| 09.09.2024 | 67,83 | 68,68 | 67,58 | 68,65 | 2,12% | - |
| 06.09.2024 | 68,70 | 68,98 | 67,18 | 67,23 | -2,15% | - |
| 05.09.2024 | 67,85 | 68,90 | 67,78 | 68,70 | 1,10% | - |
| 04.09.2024 | 66,95 | 68,15 | 66,73 | 67,95 | 0,89% | - |
| 03.09.2024 | 67,88 | 68,18 | 67,23 | 67,35 | -0,77% | - |
| 02.09.2024 | 68,13 | 68,60 | 67,28 | 67,88 | -0,51% | - |
| 30.08.2024 | 68,08 | 68,53 | 67,88 | 68,23 | 0,37% | - |
| 29.08.2024 | 68,30 | 68,88 | 67,90 | 67,98 | -0,40% | - |
| 28.08.2024 | 68,25 | 68,68 | 68,05 | 68,25 | 0,00% | - |
| 27.08.2024 | 67,80 | 68,68 | 67,78 | 68,25 | 0,66% | - |
| 26.08.2024 | 67,10 | 68,00 | 67,03 | 67,80 | 0,71% | - |
| 23.08.2024 | 66,88 | 67,63 | 66,78 | 67,33 | 0,67% | - |
| 22.08.2024 | 67,58 | 67,78 | 66,75 | 66,88 | -1,04% | - |
| 21.08.2024 | 67,00 | 67,78 | 66,83 | 67,58 | 1,08% | - |
| 20.08.2024 | 67,70 | 67,78 | 66,70 | 66,85 | -1,11% | - |
| 19.08.2024 | 67,70 | 67,95 | 67,18 | 67,60 | -0,15% | - |
| 16.08.2024 | 67,55 | 67,80 | 67,18 | 67,70 | 0,33% | - |
| 15.08.2024 | 67,38 | 68,00 | 67,38 | 67,48 | 0,15% | - |
| 14.08.2024 | 67,63 | 68,13 | 67,08 | 67,38 | -0,37% | 228,00 |
| 13.08.2024 | 67,38 | 67,73 | 66,78 | 67,63 | 0,60% | - |
| 12.08.2024 | 66,68 | 67,55 | 66,68 | 67,23 | 1,05% | - |
| 09.08.2024 | 67,75 | 68,33 | 66,25 | 66,53 | -2,03% | - |
| 08.08.2024 | 67,30 | 68,13 | 66,98 | 67,90 | 1,38% | - |
| 07.08.2024 | 67,25 | 68,23 | 66,98 | 66,98 | -0,78% | - |
| 06.08.2024 | 67,35 | 68,40 | 66,93 | 67,50 | 0,00% | - |
| 05.08.2024 | 68,20 | 68,20 | 65,68 | 67,50 | -0,81% | - |
| 02.08.2024 | 67,58 | 69,13 | 67,35 | 68,05 | -0,37% | 60,00 |
| 01.08.2024 | 68,48 | 68,73 | 67,68 | 68,30 | 0,15% | - |
| 31.07.2024 | 69,55 | 69,70 | 67,83 | 68,20 | -1,91% | 30,00 |
| 30.07.2024 | 68,88 | 69,83 | 67,33 | 69,53 | 0,94% | - |
| 29.07.2024 | 74,05 | 76,40 | 67,08 | 68,88 | -6,64% | 310,00 |
| 26.07.2024 | 72,90 | 73,95 | 72,23 | 73,78 | 1,20% | - |
| 25.07.2024 | 72,23 | 73,28 | 71,63 | 72,90 | 0,59% | - |
| 24.07.2024 | 73,13 | 73,38 | 72,20 | 72,48 | -0,99% | - |
| 23.07.2024 | 74,48 | 74,58 | 72,95 | 73,20 | -1,84% | - |
| 22.07.2024 | 73,18 | 74,58 | 73,18 | 74,58 | 1,91% | - |
| 19.07.2024 | 74,18 | 74,40 | 72,83 | 73,18 | -1,55% | - |
| 18.07.2024 | 73,68 | 74,38 | 73,60 | 74,33 | 0,88% | - |
| 17.07.2024 | 73,13 | 73,98 | 72,45 | 73,68 | 0,75% | 80,00 |
| 16.07.2024 | 72,95 | 73,13 | 72,25 | 73,13 | 0,24% | - |
| 15.07.2024 | 73,65 | 73,93 | 72,80 | 72,95 | -0,82% | - |
| 12.07.2024 | 73,93 | 74,08 | 72,83 | 73,55 | -0,51% | - |
| 11.07.2024 | 74,00 | 74,13 | 73,43 | 73,93 | 0,03% | - |
| 10.07.2024 | 73,48 | 74,00 | 72,98 | 73,90 | 0,58% | - |
| 09.07.2024 | 72,88 | 73,53 | 72,58 | 73,48 | 0,82% | - |
| 08.07.2024 | 74,25 | 74,25 | 72,73 | 72,88 | -1,85% | 20,00 |
| 05.07.2024 | 73,98 | 74,25 | 73,48 | 74,25 | 0,24% | - |
| 04.07.2024 | 74,08 | 74,48 | 73,78 | 74,08 | -0,13% | - |
| 03.07.2024 | 74,55 | 74,63 | 73,75 | 74,18 | -0,27% | - |
| 02.07.2024 | 73,50 | 74,50 | 72,88 | 74,38 | 0,78% | 15,00 |
| 01.07.2024 | 73,98 | 75,25 | 73,28 | 73,80 | -0,24% | - |
| 28.06.2024 | 74,38 | 74,78 | 73,63 | 73,98 | -0,54% | 60,00 |
| 27.06.2024 | 76,20 | 76,33 | 74,18 | 74,38 | -2,27% | - |
| 26.06.2024 | 76,65 | 76,88 | 75,43 | 76,10 | -0,49% | - |
| 25.06.2024 | 75,98 | 76,50 | 75,13 | 76,48 | 0,79% | - |
| 24.06.2024 | 75,90 | 76,13 | 75,03 | 75,88 | -0,16% | - |
| 21.06.2024 | 76,30 | 76,48 | 75,53 | 76,00 | -0,39% | - |
| 20.06.2024 | 75,33 | 76,48 | 75,33 | 76,30 | 1,29% | - |
| 19.06.2024 | 75,63 | 75,75 | 74,88 | 75,33 | -0,40% | 34,00 |