59,425€
0,51%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 59,03 | 59,55 | 58,95 | 59,45 | 0,55% | - |
| 14.10.2025 | 58,83 | 59,80 | 58,43 | 59,13 | 0,30% | 100,00 |
| 13.10.2025 | 58,88 | 59,40 | 58,68 | 58,95 | -0,25% | - |
| 10.10.2025 | 58,78 | 59,78 | 58,78 | 59,10 | 0,42% | - |
| 09.10.2025 | 58,35 | 59,15 | 58,35 | 58,85 | 0,73% | - |
| 08.10.2025 | 57,65 | 58,43 | 57,65 | 58,43 | 0,99% | - |
| 07.10.2025 | 58,03 | 58,30 | 57,83 | 57,85 | -0,43% | - |
| 06.10.2025 | 58,18 | 58,45 | 57,68 | 58,10 | -0,21% | - |
| 03.10.2025 | 58,85 | 58,95 | 58,03 | 58,23 | -1,19% | - |
| 02.10.2025 | 58,40 | 58,95 | 58,33 | 58,93 | 1,16% | - |
| 01.10.2025 | 58,43 | 58,93 | 58,15 | 58,25 | -0,30% | - |
| 30.09.2025 | 57,88 | 58,53 | 57,43 | 58,43 | 1,04% | - |
| 29.09.2025 | 57,88 | 58,33 | 57,63 | 57,83 | -0,09% | - |
| 26.09.2025 | 58,10 | 58,53 | 57,08 | 57,88 | -0,34% | - |
| 25.09.2025 | 58,08 | 58,88 | 57,78 | 58,08 | -0,09% | - |
| 24.09.2025 | 57,63 | 58,38 | 57,63 | 58,13 | 0,35% | 50,00 |
| 23.09.2025 | 57,93 | 59,10 | 57,63 | 57,93 | -0,09% | - |
| 22.09.2025 | 58,08 | 58,38 | 57,83 | 57,98 | -0,43% | 75,00 |
| 19.09.2025 | 58,33 | 60,25 | 57,55 | 58,23 | 0,26% | - |
| 18.09.2025 | 58,70 | 58,93 | 57,95 | 58,08 | -1,06% | - |
| 17.09.2025 | 58,05 | 58,90 | 57,98 | 58,70 | 1,12% | 2,00 |
| 16.09.2025 | 58,93 | 59,10 | 57,88 | 58,05 | -1,23% | - |
| 15.09.2025 | 59,10 | 59,63 | 58,63 | 58,78 | 0,00% | 8,00 |
| 12.09.2025 | 59,13 | 59,28 | 58,68 | 58,78 | 0,00% | - |
| 11.09.2025 | 58,88 | 59,18 | 58,53 | 58,78 | -0,21% | - |
| 10.09.2025 | 59,40 | 59,68 | 58,83 | 58,90 | -0,30% | - |
| 09.09.2025 | 59,15 | 59,43 | 58,95 | 59,08 | 0,17% | - |
| 08.09.2025 | 59,20 | 59,43 | 58,58 | 58,98 | -0,42% | - |
| 05.09.2025 | 60,00 | 60,13 | 58,93 | 59,23 | -1,21% | - |
| 04.09.2025 | 59,03 | 60,05 | 58,90 | 59,95 | 1,61% | - |
| 03.09.2025 | 60,00 | 60,00 | 58,03 | 59,00 | -1,58% | - |
| 02.09.2025 | 60,05 | 60,50 | 59,53 | 59,95 | -0,25% | - |
| 01.09.2025 | 60,63 | 60,83 | 59,93 | 60,10 | -0,95% | - |
| 29.08.2025 | 61,08 | 61,30 | 60,53 | 60,68 | -0,65% | - |
| 28.08.2025 | 60,58 | 61,75 | 58,75 | 61,08 | 0,83% | - |
| 27.08.2025 | 61,10 | 61,20 | 59,00 | 60,58 | -0,86% | - |
| 26.08.2025 | 61,83 | 61,83 | 60,68 | 61,10 | -1,21% | - |
| 25.08.2025 | 61,95 | 62,25 | 61,63 | 61,85 | -0,16% | - |
| 22.08.2025 | 61,68 | 62,18 | 61,53 | 61,95 | 0,45% | - |
| 21.08.2025 | 61,58 | 61,83 | 61,33 | 61,68 | 0,16% | - |
| 20.08.2025 | 60,40 | 61,73 | 60,23 | 61,58 | 1,86% | - |
| 19.08.2025 | 60,18 | 60,93 | 60,03 | 60,45 | 0,54% | - |
| 18.08.2025 | 60,13 | 60,20 | 59,83 | 60,13 | 0,08% | - |
| 15.08.2025 | 60,10 | 60,28 | 59,85 | 60,08 | 0,00% | - |
| 14.08.2025 | 60,10 | 60,20 | 59,10 | 60,08 | -0,25% | - |
| 13.08.2025 | 60,18 | 60,30 | 59,73 | 60,23 | 0,00% | - |
| 12.08.2025 | 59,98 | 60,23 | 59,53 | 60,23 | 0,42% | 5,00 |
| 11.08.2025 | 60,23 | 60,33 | 59,93 | 59,98 | -0,50% | - |
| 08.08.2025 | 60,03 | 60,40 | 59,78 | 60,28 | 0,42% | - |
| 07.08.2025 | 59,53 | 60,25 | 59,45 | 60,03 | 0,84% | - |
| 06.08.2025 | 59,15 | 59,88 | 58,75 | 59,53 | 0,68% | - |
| 05.08.2025 | 58,33 | 59,38 | 58,33 | 59,13 | 1,46% | - |
| 04.08.2025 | 58,48 | 59,50 | 57,88 | 58,28 | -0,34% | - |
| 01.08.2025 | 59,63 | 59,63 | 58,23 | 58,48 | -1,93% | 35,00 |
| 31.07.2025 | 61,58 | 61,75 | 59,13 | 59,63 | -3,05% | 7,00 |
| 30.07.2025 | 60,85 | 62,40 | 60,73 | 61,50 | 0,04% | - |
| 29.07.2025 | 61,68 | 61,78 | 60,80 | 61,48 | -0,32% | 776,00 |
| 28.07.2025 | 66,73 | 68,50 | 60,70 | 61,68 | -7,50% | 8,00 |
| 25.07.2025 | 67,08 | 67,23 | 66,23 | 66,68 | -0,60% | 1,00 |
| 24.07.2025 | 68,10 | 68,50 | 66,58 | 67,08 | -1,51% | - |
| 23.07.2025 | 66,85 | 68,15 | 66,60 | 68,10 | 2,25% | - |
| 22.07.2025 | 65,53 | 66,78 | 65,48 | 66,60 | 1,64% | - |
| 21.07.2025 | 65,43 | 65,93 | 65,33 | 65,53 | 0,08% | - |
| 18.07.2025 | 65,43 | 66,28 | 65,38 | 65,48 | 0,31% | 1.414,00 |
| 17.07.2025 | 64,53 | 65,83 | 64,43 | 65,28 | 1,08% | - |
| 16.07.2025 | 64,48 | 64,83 | 64,10 | 64,58 | 0,08% | - |
| 15.07.2025 | 65,00 | 65,28 | 64,33 | 64,53 | -0,73% | - |
| 14.07.2025 | 64,35 | 65,10 | 64,03 | 65,00 | 0,54% | - |
| 11.07.2025 | 64,65 | 64,83 | 64,18 | 64,65 | 0,00% | - |
| 10.07.2025 | 64,35 | 64,88 | 64,18 | 64,65 | 0,39% | 10,00 |
| 09.07.2025 | 64,93 | 65,08 | 64,15 | 64,40 | -0,88% | 10,00 |
| 08.07.2025 | 64,88 | 65,30 | 63,98 | 64,98 | 0,15% | - |
| 07.07.2025 | 64,85 | 65,25 | 64,58 | 64,88 | -0,04% | 65,00 |
| 04.07.2025 | 64,70 | 65,53 | 64,40 | 64,90 | 0,23% | - |
| 03.07.2025 | 65,05 | 65,50 | 64,70 | 64,75 | -0,50% | - |
| 02.07.2025 | 64,30 | 65,13 | 64,30 | 65,08 | 1,13% | - |
| 01.07.2025 | 63,30 | 64,48 | 63,08 | 64,35 | 1,58% | - |
| 30.06.2025 | 63,28 | 63,85 | 63,15 | 63,35 | 0,20% | - |
| 27.06.2025 | 62,98 | 63,58 | 62,90 | 63,23 | 0,48% | - |
| 26.06.2025 | 63,13 | 63,35 | 62,65 | 62,93 | -0,32% | - |
| 25.06.2025 | 65,43 | 65,53 | 62,73 | 63,13 | -3,59% | - |
| 24.06.2025 | 66,08 | 66,30 | 65,20 | 65,48 | 0,38% | 62,00 |
| 23.06.2025 | 64,88 | 65,33 | 64,43 | 65,23 | 0,23% | 168,00 |
| 20.06.2025 | 65,13 | 65,75 | 64,73 | 65,08 | -0,15% | - |
| 19.06.2025 | 65,63 | 65,63 | 64,80 | 65,18 | -0,69% | - |
| 18.06.2025 | 65,23 | 65,78 | 64,98 | 65,63 | 0,61% | - |
| 17.06.2025 | 65,08 | 66,20 | 64,78 | 65,23 | 0,00% | - |
| 16.06.2025 | 67,08 | 67,50 | 65,18 | 65,23 | -2,76% | - |
| 13.06.2025 | 68,65 | 69,25 | 66,98 | 67,08 | -3,14% | - |
| 12.06.2025 | 68,78 | 69,45 | 68,58 | 69,25 | 0,54% | - |
| 11.06.2025 | 69,45 | 69,65 | 68,83 | 68,88 | -0,90% | - |
| 10.06.2025 | 69,05 | 69,60 | 68,88 | 69,50 | 0,58% | - |
| 09.06.2025 | 69,15 | 69,58 | 68,98 | 69,10 | -0,07% | - |
| 06.06.2025 | 69,05 | 69,40 | 68,65 | 69,15 | 0,14% | - |
| 05.06.2025 | 70,45 | 70,48 | 68,90 | 69,05 | -2,20% | - |
| 04.06.2025 | 68,30 | 70,68 | 68,05 | 70,60 | 3,44% | - |
| 03.06.2025 | 68,98 | 68,98 | 67,70 | 68,25 | -1,12% | - |
| 02.06.2025 | 69,05 | 69,08 | 67,68 | 69,03 | -0,11% | - |
| 30.05.2025 | 67,90 | 69,10 | 67,90 | 69,10 | 1,77% | - |
| 29.05.2025 | 68,05 | 68,93 | 67,65 | 67,90 | -0,15% | - |