69,525€
-0,78%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 70,18 | 70,18 | 69,15 | 69,48 | -0,86% | - |
| 16.07.2026 | 69,78 | 70,08 | 68,98 | 70,08 | 0,79% | - |
| 15.07.2026 | 69,28 | 69,68 | 68,45 | 69,53 | 0,47% | - |
| 14.07.2026 | 68,90 | 69,63 | 68,38 | 69,20 | 0,33% | - |
| 13.07.2026 | 67,88 | 69,53 | 67,88 | 68,98 | -0,22% | - |
| 10.07.2026 | 68,18 | 69,13 | 68,05 | 69,13 | 1,10% | - |
| 09.07.2026 | 69,13 | 69,33 | 67,78 | 68,38 | -0,87% | - |
| 08.07.2026 | 69,73 | 69,73 | 68,85 | 68,98 | -1,43% | - |
| 07.07.2026 | 67,70 | 70,28 | 67,60 | 69,98 | 1,27% | - |
| 06.07.2026 | 68,98 | 69,75 | 68,88 | 69,10 | 0,18% | - |
| 03.07.2026 | 69,40 | 69,43 | 68,43 | 68,98 | 0,11% | - |
| 02.07.2026 | 66,53 | 69,25 | 66,28 | 68,90 | 2,80% | - |
| 01.07.2026 | 66,60 | 67,13 | 66,23 | 67,03 | 0,37% | - |
| 30.06.2026 | 67,55 | 67,78 | 65,63 | 66,78 | -0,93% | - |
| 29.06.2026 | 67,50 | 67,50 | 66,33 | 67,40 | 0,30% | - |
| 26.06.2026 | 66,58 | 67,20 | 65,73 | 67,20 | 0,67% | - |
| 25.06.2026 | 67,30 | 67,53 | 66,58 | 66,75 | -1,15% | - |
| 24.06.2026 | 65,60 | 67,58 | 65,50 | 67,53 | 2,90% | - |
| 23.06.2026 | 63,53 | 66,38 | 63,53 | 65,63 | 2,10% | - |
| 22.06.2026 | 63,40 | 64,35 | 62,83 | 64,28 | 1,38% | - |
| 19.06.2026 | 63,98 | 64,03 | 63,13 | 63,40 | -0,94% | - |
| 18.06.2026 | 63,45 | 64,05 | 62,38 | 64,00 | 1,07% | - |
| 17.06.2026 | 63,93 | 64,43 | 63,28 | 63,33 | -0,86% | - |
| 16.06.2026 | 64,18 | 64,43 | 63,05 | 63,88 | -0,16% | - |
| 15.06.2026 | 64,28 | 65,75 | 63,28 | 63,98 | 0,35% | - |
| 12.06.2026 | 64,95 | 65,08 | 63,68 | 63,75 | -0,31% | - |
| 11.06.2026 | 63,50 | 64,13 | 63,25 | 63,95 | 0,63% | - |
| 10.06.2026 | 62,13 | 63,73 | 62,13 | 63,55 | 1,64% | - |
| 09.06.2026 | 60,90 | 63,03 | 60,63 | 62,53 | 2,50% | - |
| 08.06.2026 | 61,70 | 61,78 | 60,95 | 61,00 | 0,16% | - |
| 05.06.2026 | 59,63 | 61,48 | 59,63 | 60,90 | 1,25% | - |
| 04.06.2026 | 60,58 | 61,03 | 59,90 | 60,15 | -0,70% | 35,00 |
| 03.06.2026 | 61,08 | 61,70 | 60,43 | 60,58 | -0,62% | - |
| 02.06.2026 | 61,00 | 61,20 | 60,23 | 60,95 | -0,16% | 10,00 |
| 01.06.2026 | 61,68 | 61,98 | 60,58 | 61,05 | -1,01% | - |
| 29.05.2026 | 62,93 | 63,00 | 60,93 | 61,68 | -1,67% | - |
| 28.05.2026 | 63,48 | 64,35 | 62,58 | 62,73 | -2,98% | - |
| 27.05.2026 | 62,45 | 64,83 | 62,28 | 64,65 | 3,73% | - |
| 26.05.2026 | 63,43 | 64,03 | 62,28 | 62,33 | -2,20% | - |
| 25.05.2026 | 64,40 | 64,40 | 63,20 | 63,73 | 0,91% | - |
| 22.05.2026 | 64,08 | 64,08 | 62,98 | 63,15 | -1,25% | - |
| 21.05.2026 | 62,73 | 63,95 | 62,55 | 63,95 | 1,99% | - |
| 20.05.2026 | 61,88 | 63,30 | 61,55 | 62,70 | 0,84% | - |
| 19.05.2026 | 60,98 | 62,28 | 60,60 | 62,18 | 2,85% | - |
| 18.05.2026 | 59,98 | 60,90 | 59,53 | 60,45 | 0,46% | - |
| 15.05.2026 | 59,70 | 60,48 | 59,28 | 60,18 | -0,08% | - |
| 14.05.2026 | 60,00 | 60,53 | 59,75 | 60,23 | 0,79% | - |
| 13.05.2026 | 60,40 | 60,48 | 59,23 | 59,75 | -0,71% | - |
| 12.05.2026 | 59,75 | 60,20 | 58,98 | 60,18 | 0,84% | - |
| 11.05.2026 | 60,85 | 60,85 | 59,58 | 59,68 | -1,81% | - |
| 08.05.2026 | 60,63 | 61,28 | 60,53 | 60,78 | 0,33% | - |
| 07.05.2026 | 61,58 | 61,78 | 60,53 | 60,58 | -1,38% | - |
| 06.05.2026 | 60,83 | 61,83 | 60,63 | 61,43 | 0,99% | 120,00 |
| 05.05.2026 | 59,25 | 60,88 | 59,20 | 60,83 | 2,70% | - |
| 04.05.2026 | 60,53 | 60,65 | 58,93 | 59,23 | -2,15% | - |
| 30.04.2026 | 59,20 | 60,65 | 58,63 | 60,53 | 2,20% | - |
| 29.04.2026 | 60,23 | 60,68 | 58,93 | 59,23 | -1,62% | - |
| 28.04.2026 | 59,78 | 60,48 | 59,63 | 60,20 | 0,46% | - |
| 27.04.2026 | 59,33 | 60,08 | 59,15 | 59,93 | -2,08% | 30,00 |
| 24.04.2026 | 60,25 | 61,25 | 59,73 | 61,20 | 1,24% | - |
| 23.04.2026 | 62,03 | 62,03 | 58,98 | 60,45 | -1,75% | - |
| 22.04.2026 | 62,15 | 62,65 | 61,45 | 61,53 | -0,36% | - |
| 21.04.2026 | 63,98 | 64,33 | 61,68 | 61,75 | -2,68% | - |
| 20.04.2026 | 62,80 | 63,48 | 62,68 | 63,45 | 0,16% | - |
| 17.04.2026 | 62,60 | 63,58 | 62,53 | 63,35 | 1,28% | 25,00 |
| 16.04.2026 | 62,93 | 63,38 | 62,40 | 62,55 | -0,36% | - |
| 15.04.2026 | 63,73 | 63,90 | 62,68 | 62,78 | -1,49% | - |
| 14.04.2026 | 63,53 | 64,00 | 63,45 | 63,73 | 0,31% | - |
| 13.04.2026 | 63,33 | 63,73 | 62,88 | 63,53 | -0,16% | - |
| 10.04.2026 | 63,38 | 63,93 | 63,13 | 63,63 | 1,68% | - |
| 09.04.2026 | 63,78 | 64,13 | 62,48 | 62,58 | -2,61% | - |
| 08.04.2026 | 63,03 | 65,63 | 63,03 | 64,25 | 3,05% | - |
| 07.04.2026 | 62,93 | 63,45 | 62,18 | 62,35 | -0,91% | - |
| 02.04.2026 | 61,45 | 63,15 | 61,30 | 62,93 | 0,56% | - |
| 01.04.2026 | 62,38 | 63,13 | 62,05 | 62,58 | 0,85% | - |
| 31.03.2026 | 60,70 | 62,48 | 60,70 | 62,05 | 1,89% | - |
| 30.03.2026 | 60,13 | 61,20 | 60,08 | 60,90 | 1,20% | 200,00 |
| 27.03.2026 | 61,38 | 61,75 | 60,15 | 60,18 | -1,71% | - |
| 26.03.2026 | 60,63 | 61,88 | 60,40 | 61,23 | 0,49% | - |
| 25.03.2026 | 61,55 | 61,95 | 59,30 | 60,93 | -0,69% | - |
| 24.03.2026 | 61,30 | 61,68 | 60,38 | 61,35 | 0,12% | 20,00 |
| 23.03.2026 | 61,13 | 62,25 | 60,08 | 61,28 | -0,12% | - |
| 20.03.2026 | 63,08 | 63,28 | 60,98 | 61,35 | -2,81% | - |
| 19.03.2026 | 63,43 | 63,73 | 62,30 | 63,13 | -0,55% | - |
| 18.03.2026 | 66,30 | 66,70 | 63,43 | 63,48 | -3,97% | - |
| 17.03.2026 | 65,93 | 66,63 | 65,68 | 66,10 | -0,11% | 1,00 |
| 16.03.2026 | 66,03 | 66,85 | 65,70 | 66,18 | 0,53% | - |
| 13.03.2026 | 65,13 | 66,58 | 64,68 | 65,83 | 1,07% | - |
| 12.03.2026 | 65,30 | 65,88 | 64,93 | 65,13 | -0,99% | - |
| 11.03.2026 | 65,95 | 66,60 | 65,63 | 65,78 | -0,34% | - |
| 10.03.2026 | 67,28 | 67,78 | 65,85 | 66,00 | -2,15% | - |
| 09.03.2026 | 67,58 | 67,80 | 65,28 | 67,45 | -0,44% | - |
| 06.03.2026 | 68,23 | 68,48 | 66,65 | 67,75 | -0,37% | - |
| 05.03.2026 | 68,30 | 68,93 | 67,43 | 68,00 | -1,02% | - |
| 04.03.2026 | 69,63 | 69,98 | 68,28 | 68,70 | -1,79% | - |
| 03.03.2026 | 71,68 | 71,68 | 69,28 | 69,95 | -2,24% | - |
| 02.03.2026 | 72,33 | 72,88 | 71,03 | 71,55 | -2,69% | 4,00 |
| 27.02.2026 | 72,25 | 73,70 | 71,83 | 73,53 | 2,05% | 4,00 |
| 26.02.2026 | 72,20 | 72,78 | 71,48 | 72,05 | -0,07% | - |
| 25.02.2026 | 72,70 | 73,18 | 71,50 | 72,10 | -1,17% | - |