70,700€
-0,14%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 70,70 | 71,23 | 70,30 | 70,85 | 0,07% | - |
| 15.05.2025 | 69,50 | 70,80 | 69,23 | 70,80 | 1,80% | - |
| 14.05.2025 | 69,98 | 70,13 | 69,23 | 69,55 | -0,61% | 45,00 |
| 13.05.2025 | 70,78 | 70,98 | 69,93 | 69,98 | -1,34% | - |
| 12.05.2025 | 70,60 | 71,30 | 70,15 | 70,93 | 0,50% | - |
| 09.05.2025 | 70,13 | 70,73 | 70,03 | 70,58 | 0,64% | - |
| 08.05.2025 | 69,85 | 70,80 | 69,78 | 70,13 | 0,39% | - |
| 07.05.2025 | 70,03 | 70,40 | 69,33 | 69,85 | -0,25% | - |
| 06.05.2025 | 69,38 | 70,50 | 69,28 | 70,03 | 0,86% | - |
| 05.05.2025 | 69,45 | 69,73 | 69,20 | 69,43 | -0,11% | - |
| 02.05.2025 | 69,08 | 69,55 | 68,53 | 69,50 | 0,62% | - |
| 30.04.2025 | 67,85 | 69,20 | 67,68 | 69,08 | 1,81% | - |
| 29.04.2025 | 67,55 | 68,00 | 67,33 | 67,85 | 0,44% | - |
| 28.04.2025 | 67,25 | 67,98 | 63,95 | 67,55 | 0,48% | - |
| 25.04.2025 | 67,50 | 67,70 | 66,70 | 67,23 | -0,37% | - |
| 24.04.2025 | 67,30 | 68,10 | 67,10 | 67,48 | 0,22% | - |
| 23.04.2025 | 67,88 | 67,88 | 66,73 | 67,33 | -0,81% | - |
| 22.04.2025 | 67,80 | 69,05 | 67,43 | 67,88 | -0,18% | - |
| 17.04.2025 | 66,75 | 68,60 | 66,70 | 68,00 | 1,87% | - |
| 16.04.2025 | 65,05 | 67,73 | 64,18 | 66,75 | 2,30% | - |
| 15.04.2025 | 64,13 | 65,55 | 64,03 | 65,25 | 1,83% | - |
| 14.04.2025 | 64,90 | 65,40 | 63,53 | 64,08 | -1,23% | - |
| 11.04.2025 | 63,53 | 65,05 | 62,95 | 64,88 | 2,08% | - |
| 10.04.2025 | 65,98 | 65,98 | 61,75 | 63,55 | -3,71% | - |
| 09.04.2025 | 61,93 | 66,45 | 61,03 | 66,00 | 6,37% | - |
| 08.04.2025 | 63,58 | 64,93 | 61,15 | 62,05 | -2,40% | - |
| 07.04.2025 | 63,95 | 65,08 | 61,43 | 63,58 | -2,27% | - |
| 04.04.2025 | 66,03 | 67,55 | 64,98 | 65,05 | -1,48% | - |
| 03.04.2025 | 66,05 | 66,85 | 65,10 | 66,03 | -1,20% | 14,00 |
| 02.04.2025 | 66,33 | 66,93 | 66,10 | 66,83 | 0,75% | - |
| 01.04.2025 | 67,25 | 67,35 | 66,05 | 66,33 | -1,38% | - |
| 31.03.2025 | 66,95 | 67,30 | 66,25 | 67,25 | 0,07% | - |
| 28.03.2025 | 68,20 | 68,20 | 65,80 | 67,20 | 1,51% | - |
| 27.03.2025 | 66,10 | 66,90 | 65,80 | 66,20 | 0,00% | - |
| 26.03.2025 | 66,58 | 66,70 | 65,98 | 66,20 | -0,56% | - |
| 25.03.2025 | 66,35 | 67,23 | 66,20 | 66,58 | 0,34% | 25,00 |
| 24.03.2025 | 68,60 | 69,10 | 65,80 | 66,35 | -3,28% | - |
| 21.03.2025 | 67,73 | 69,43 | 67,48 | 68,60 | 1,11% | - |
| 20.03.2025 | 68,05 | 68,38 | 67,13 | 67,85 | -0,29% | - |
| 19.03.2025 | 68,15 | 68,38 | 67,83 | 68,05 | 0,04% | - |
| 18.03.2025 | 68,98 | 69,00 | 67,83 | 68,03 | -1,38% | - |
| 17.03.2025 | 68,48 | 69,08 | 68,23 | 68,98 | 0,58% | - |
| 14.03.2025 | 68,10 | 69,03 | 68,05 | 68,58 | 1,11% | - |
| 13.03.2025 | 68,03 | 68,53 | 67,65 | 67,83 | -0,73% | - |
| 12.03.2025 | 68,85 | 69,20 | 68,03 | 68,33 | -0,51% | - |
| 11.03.2025 | 69,85 | 70,48 | 68,00 | 68,68 | -1,54% | - |
| 10.03.2025 | 71,13 | 71,13 | 69,10 | 69,75 | -1,97% | - |
| 07.03.2025 | 69,40 | 71,15 | 69,20 | 71,15 | 2,48% | - |
| 06.03.2025 | 70,70 | 71,15 | 69,28 | 69,43 | -1,80% | 30,00 |
| 05.03.2025 | 71,58 | 72,40 | 70,13 | 70,70 | -1,05% | - |
| 04.03.2025 | 69,80 | 72,25 | 69,55 | 71,45 | 2,44% | - |
| 03.03.2025 | 70,55 | 71,00 | 69,43 | 69,75 | -0,85% | - |
| 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% | - |