75,950€
2,29%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 74,03 | 76,18 | 73,55 | 75,48 | 1,65% | - |
| 29.10.2026 | 74,28 | 75,68 | 73,63 | 74,25 | 0,07% | - |
| 28.10.2026 | 73,60 | 74,88 | 73,13 | 74,20 | 1,30% | - |
| 27.10.2026 | 73,63 | 73,73 | 73,03 | 73,25 | -0,48% | - |
| 26.10.2026 | 74,50 | 74,60 | 72,73 | 73,60 | -0,74% | - |
| 23.10.2026 | 74,25 | 74,95 | 74,05 | 74,15 | -0,57% | - |
| 22.10.2026 | 72,70 | 74,85 | 72,30 | 74,58 | 1,74% | - |
| 21.10.2026 | 73,75 | 73,98 | 72,98 | 73,30 | 0,31% | - |
| 20.10.2026 | 72,45 | 73,45 | 72,25 | 73,08 | 0,90% | - |
| 19.10.2026 | 71,80 | 72,68 | 71,80 | 72,43 | 0,84% | - |
| 16.10.2026 | 71,00 | 72,35 | 70,70 | 71,83 | 0,88% | - |
| 15.10.2026 | 70,00 | 71,68 | 69,55 | 71,20 | 1,79% | - |
| 14.10.2026 | 69,05 | 69,98 | 68,48 | 69,95 | 1,63% | - |
| 13.10.2026 | 68,30 | 69,35 | 68,23 | 68,83 | 0,84% | - |
| 12.10.2026 | 67,45 | 68,53 | 67,45 | 68,25 | 1,83% | - |
| 09.10.2026 | 67,25 | 67,58 | 66,73 | 67,03 | -0,04% | - |
| 08.10.2026 | 66,28 | 67,25 | 65,80 | 67,05 | 1,13% | - |
| 07.10.2026 | 65,65 | 66,70 | 65,45 | 66,30 | 0,57% | - |
| 06.10.2026 | 65,78 | 66,13 | 65,45 | 65,93 | 0,46% | - |
| 05.10.2026 | 65,28 | 66,18 | 65,03 | 65,63 | 0,50% | - |
| 02.10.2026 | 65,03 | 65,98 | 64,78 | 65,30 | 0,89% | - |
| 01.10.2026 | 65,13 | 65,63 | 64,58 | 64,73 | -0,69% | - |
| 30.09.2026 | 65,93 | 66,18 | 65,08 | 65,18 | 0,00% | - |
| 29.09.2026 | 65,83 | 66,28 | 65,03 | 65,18 | -1,99% | - |
| 28.09.2026 | 66,48 | 67,55 | 66,05 | 66,50 | -0,56% | - |
| 25.09.2026 | 66,93 | 67,23 | 66,43 | 66,88 | -0,26% | - |
| 24.09.2026 | 66,30 | 67,43 | 66,13 | 67,05 | 1,28% | - |
| 23.09.2026 | 67,60 | 67,75 | 65,95 | 66,20 | -2,11% | - |
| 22.09.2026 | 66,70 | 67,93 | 66,48 | 67,63 | 1,39% | - |
| 21.09.2026 | 66,35 | 66,75 | 65,58 | 66,70 | 1,21% | - |
| 18.09.2026 | 67,00 | 67,23 | 65,85 | 65,90 | -1,86% | - |
| 17.09.2026 | 67,45 | 68,25 | 67,05 | 67,15 | -0,37% | - |
| 16.09.2026 | 67,75 | 68,03 | 67,15 | 67,40 | -0,26% | - |
| 15.09.2026 | 67,53 | 68,05 | 67,33 | 67,58 | -1,35% | - |
| 14.09.2026 | 66,23 | 68,60 | 65,90 | 68,50 | 3,51% | - |
| 11.09.2026 | 66,90 | 67,60 | 65,98 | 66,18 | -1,16% | - |
| 10.09.2026 | 67,55 | 67,58 | 66,75 | 66,95 | -0,52% | - |
| 09.09.2026 | 68,38 | 68,55 | 66,95 | 67,30 | -1,72% | - |
| 08.09.2026 | 67,50 | 69,33 | 67,23 | 68,48 | 1,44% | - |
| 07.09.2026 | 68,33 | 68,35 | 67,50 | 67,50 | -1,17% | - |
| 04.09.2026 | 68,03 | 68,88 | 67,60 | 68,30 | 0,44% | - |
| 03.09.2026 | 68,15 | 68,35 | 67,53 | 68,00 | -0,07% | - |
| 02.09.2026 | 67,75 | 68,18 | 66,98 | 68,05 | 0,22% | - |
| 01.09.2026 | 68,03 | 68,75 | 67,65 | 67,90 | -0,48% | - |
| 31.08.2026 | 67,75 | 68,38 | 67,75 | 68,23 | 0,96% | - |
| 28.08.2026 | 68,10 | 68,20 | 67,53 | 67,58 | 0,56% | - |
| 27.08.2026 | 68,33 | 68,48 | 67,10 | 67,20 | -1,36% | - |
| 26.08.2026 | 68,15 | 68,58 | 67,98 | 68,13 | 0,15% | - |
| 25.08.2026 | 69,08 | 69,40 | 67,80 | 68,03 | -1,48% | - |
| 24.08.2026 | 67,83 | 69,28 | 67,83 | 69,05 | 1,62% | - |
| 21.08.2026 | 67,45 | 68,23 | 67,38 | 67,95 | 1,12% | - |
| 20.08.2026 | 67,90 | 68,08 | 67,00 | 67,20 | -0,96% | - |
| 19.08.2026 | 68,03 | 68,20 | 67,08 | 67,85 | -0,44% | - |
| 18.08.2026 | 67,80 | 68,35 | 67,33 | 68,15 | 0,15% | - |
| 17.08.2026 | 69,75 | 69,90 | 68,03 | 68,05 | -2,44% | - |
| 14.08.2026 | 70,15 | 70,20 | 69,38 | 69,75 | -0,57% | - |
| 13.08.2026 | 69,85 | 70,20 | 69,33 | 70,15 | 0,54% | - |
| 12.08.2026 | 70,53 | 70,80 | 69,23 | 69,78 | -1,38% | - |
| 11.08.2026 | 72,58 | 72,58 | 70,68 | 70,75 | -2,25% | - |
| 10.08.2026 | 72,73 | 72,73 | 71,63 | 72,38 | -0,45% | - |
| 07.08.2026 | 73,63 | 73,70 | 72,38 | 72,70 | -2,28% | 18,00 |
| 06.08.2026 | 74,65 | 75,68 | 73,90 | 74,40 | -0,40% | - |
| 05.08.2026 | 72,65 | 75,25 | 72,55 | 74,70 | 2,86% | 39,00 |
| 04.08.2026 | 73,43 | 73,60 | 71,88 | 72,63 | -0,95% | - |
| 03.08.2026 | 73,00 | 74,45 | 72,33 | 73,33 | 0,17% | - |
| 31.07.2026 | 73,63 | 73,85 | 72,85 | 73,20 | -0,61% | - |
| 30.07.2026 | 73,23 | 74,23 | 73,03 | 73,65 | -0,37% | - |
| 29.07.2026 | 73,28 | 73,98 | 72,43 | 73,93 | 0,89% | - |
| 28.07.2026 | 70,60 | 73,53 | 70,53 | 73,28 | 3,24% | - |
| 27.07.2026 | 71,45 | 71,70 | 69,83 | 70,98 | 0,35% | - |
| 24.07.2026 | 69,95 | 70,73 | 69,40 | 70,73 | 1,25% | - |
| 23.07.2026 | 71,93 | 71,93 | 69,55 | 69,85 | -2,82% | 20,00 |
| 22.07.2026 | 71,20 | 72,33 | 70,90 | 71,88 | 0,95% | - |
| 21.07.2026 | 71,28 | 71,40 | 70,55 | 71,20 | 0,71% | - |
| 20.07.2026 | 71,10 | 71,28 | 70,43 | 70,70 | -0,25% | - |
| 17.07.2026 | 70,18 | 71,43 | 69,15 | 70,88 | 1,14% | - |
| 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% | - |