61,225€
0,20%
Echtzeit-Aktienkurs HEINEKEN HLDG EO 1,60
Bid:
Ask:
Aktienkurse zur HEINEKEN HLDG EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 61,20 | 61,80 | 61,20 | 61,55 | 0,74% | 228.616,00 |
| 27.11.2025 | 60,55 | 61,40 | 60,55 | 61,10 | 0,74% | 119.751,00 |
| 26.11.2025 | 61,30 | 61,30 | 60,10 | 60,65 | -0,82% | 148.341,00 |
| 25.11.2025 | 60,95 | 61,55 | 60,90 | 61,15 | 0,25% | 238.819,00 |
| 24.11.2025 | 61,75 | 62,15 | 61,00 | 61,00 | -1,21% | 764.984,00 |
| 21.11.2025 | 60,45 | 61,90 | 60,45 | 61,75 | 2,07% | 206.270,00 |
| 20.11.2025 | 60,25 | 60,75 | 59,65 | 60,50 | 1,09% | 260.432,00 |
| 19.11.2025 | 60,00 | 60,85 | 59,85 | 59,85 | -0,33% | 213.528,00 |
| 18.11.2025 | 60,75 | 60,75 | 59,75 | 60,05 | -1,48% | 222.686,00 |
| 17.11.2025 | 61,70 | 61,70 | 60,80 | 60,95 | -1,06% | 112.212,00 |
| 14.11.2025 | 62,30 | 62,70 | 61,55 | 61,60 | -1,12% | 107.518,00 |
| 13.11.2025 | 62,60 | 62,85 | 62,05 | 62,30 | -0,48% | 100.310,00 |
| 12.11.2025 | 62,20 | 62,60 | 61,80 | 62,60 | 0,72% | 137.779,00 |
| 11.11.2025 | 61,35 | 62,30 | 61,35 | 62,15 | 1,97% | 156.815,00 |
| 10.11.2025 | 60,95 | 61,35 | 60,70 | 60,95 | 0,33% | 148.843,00 |
| 07.11.2025 | 60,55 | 60,90 | 60,00 | 60,75 | 0,75% | 127.152,00 |
| 06.11.2025 | 60,70 | 60,90 | 59,80 | 60,30 | -0,66% | 293.823,00 |
| 05.11.2025 | 59,95 | 60,95 | 59,95 | 60,70 | 1,17% | 122.224,00 |
| 04.11.2025 | 58,70 | 60,10 | 58,40 | 60,00 | 1,95% | 183.385,00 |
| 03.11.2025 | 58,60 | 59,05 | 58,30 | 58,85 | 0,43% | 134.555,00 |
| 31.10.2025 | 58,95 | 59,10 | 58,25 | 58,60 | -0,34% | 155.641,00 |
| 30.10.2025 | 59,30 | 59,65 | 58,55 | 58,80 | -1,18% | 153.392,00 |
| 29.10.2025 | 59,65 | 60,15 | 59,50 | 59,50 | -0,50% | 113.794,00 |
| 28.10.2025 | 59,95 | 60,00 | 59,45 | 59,80 | -0,25% | 121.246,00 |
| 27.10.2025 | 60,25 | 60,35 | 59,60 | 59,95 | -0,50% | 143.231,00 |
| 24.10.2025 | 60,80 | 60,95 | 59,90 | 60,25 | -1,07% | 130.370,00 |
| 23.10.2025 | 61,50 | 61,60 | 60,90 | 60,90 | -1,30% | 114.264,00 |
| 22.10.2025 | 61,00 | 62,05 | 60,50 | 61,70 | 1,31% | 356.665,00 |
| 21.10.2025 | 61,65 | 61,65 | 60,90 | 60,90 | -1,22% | 164.048,00 |
| 20.10.2025 | 61,00 | 61,80 | 61,00 | 61,65 | 0,82% | 186.666,00 |
| 17.10.2025 | 60,05 | 61,40 | 60,05 | 61,15 | 0,82% | 169.957,00 |
| 16.10.2025 | 59,60 | 60,85 | 59,60 | 60,65 | 1,93% | 171.481,00 |
| 15.10.2025 | 59,00 | 59,80 | 59,00 | 59,50 | 1,36% | 173.628,00 |
| 14.10.2025 | 59,20 | 59,75 | 58,70 | 58,70 | -0,17% | 117.920,00 |
| 13.10.2025 | 59,30 | 59,40 | 58,80 | 58,80 | -0,51% | 96.576,00 |
| 10.10.2025 | 59,15 | 59,80 | 59,00 | 59,10 | 0,51% | 127.903,00 |
| 09.10.2025 | 58,45 | 59,15 | 58,45 | 58,80 | 0,68% | 140.479,00 |
| 08.10.2025 | 57,80 | 58,45 | 57,75 | 58,40 | 1,13% | 228.039,00 |
| 07.10.2025 | 58,05 | 58,30 | 57,65 | 57,75 | -0,35% | 152.632,00 |
| 06.10.2025 | 58,20 | 58,40 | 57,70 | 57,95 | -0,43% | 184.983,00 |
| 03.10.2025 | 58,90 | 58,90 | 58,05 | 58,20 | -0,94% | 173.748,00 |
| 02.10.2025 | 58,20 | 58,95 | 58,20 | 58,75 | 0,95% | 156.660,00 |
| 01.10.2025 | 58,20 | 58,95 | 58,20 | 58,20 | -0,26% | 165.537,00 |
| 30.09.2025 | 57,85 | 58,45 | 57,45 | 58,35 | 0,86% | 225.485,00 |
| 29.09.2025 | 57,90 | 58,35 | 57,65 | 57,85 | 0,00% | 155.798,00 |
| 26.09.2025 | 58,30 | 58,50 | 57,10 | 57,85 | -0,43% | 221.089,00 |
| 25.09.2025 | 58,35 | 58,85 | 58,10 | 58,10 | -0,09% | 179.089,00 |
| 24.09.2025 | 57,90 | 58,35 | 57,65 | 58,15 | 0,61% | 179.489,00 |
| 23.09.2025 | 57,80 | 59,05 | 57,55 | 57,80 | 0,17% | 225.165,00 |
| 22.09.2025 | 58,05 | 58,40 | 57,65 | 57,70 | -0,86% | 164.655,00 |
| 19.09.2025 | 57,90 | 58,50 | 57,90 | 58,20 | 0,26% | 258.687,00 |
| 18.09.2025 | 58,40 | 58,70 | 58,00 | 58,05 | -0,94% | 163.802,00 |
| 17.09.2025 | 58,00 | 58,85 | 58,00 | 58,60 | 1,21% | 227.664,00 |
| 16.09.2025 | 58,90 | 58,90 | 57,90 | 57,90 | -1,61% | 177.364,00 |
| 15.09.2025 | 58,95 | 59,60 | 58,65 | 58,85 | -0,17% | 242.649,00 |
| 12.09.2025 | 58,95 | 59,25 | 58,65 | 58,95 | 0,00% | 220.440,00 |
| 11.09.2025 | 59,15 | 59,15 | 58,50 | 58,95 | 0,08% | 388.419,00 |
| 10.09.2025 | 59,20 | 59,50 | 58,90 | 58,90 | -0,51% | 172.732,00 |
| 09.09.2025 | 59,20 | 59,45 | 58,95 | 59,20 | 0,08% | 183.624,00 |
| 08.09.2025 | 59,00 | 59,15 | 58,60 | 59,15 | 0,17% | 162.151,00 |
| 05.09.2025 | 59,35 | 59,55 | 58,95 | 59,05 | -0,51% | 163.474,00 |
| 04.09.2025 | 59,10 | 59,75 | 59,10 | 59,35 | 0,76% | 138.023,00 |
| 03.09.2025 | 59,70 | 59,70 | 58,00 | 58,90 | -1,17% | 214.080,00 |
| 02.09.2025 | 59,80 | 60,50 | 59,55 | 59,60 | -0,67% | 217.912,00 |
| 01.09.2025 | 60,70 | 60,70 | 59,90 | 60,00 | -0,91% | 113.959,00 |
| 29.08.2025 | 61,10 | 61,25 | 60,55 | 60,55 | -0,82% | 185.214,00 |
| 28.08.2025 | 60,55 | 61,70 | 60,50 | 61,05 | 0,83% | 128.477,00 |
| 27.08.2025 | 60,90 | 61,20 | 60,35 | 60,55 | -0,57% | 164.069,00 |
| 26.08.2025 | 61,55 | 61,75 | 60,70 | 60,90 | -1,62% | 473.964,00 |
| 25.08.2025 | 61,75 | 62,05 | 61,65 | 61,90 | 0,08% | 204.822,00 |
| 22.08.2025 | 61,65 | 62,15 | 61,55 | 61,85 | 0,24% | 119.845,00 |
| 21.08.2025 | 61,65 | 61,80 | 61,35 | 61,70 | 0,16% | 149.583,00 |
| 20.08.2025 | 60,80 | 61,70 | 60,70 | 61,60 | 1,57% | 162.833,00 |
| 19.08.2025 | 60,15 | 60,90 | 60,05 | 60,65 | 1,00% | 123.942,00 |
| 18.08.2025 | 60,15 | 60,20 | 59,80 | 60,05 | 0,08% | 175.830,00 |
| 15.08.2025 | 60,00 | 60,25 | 59,95 | 60,00 | 0,25% | 128.207,00 |
| 14.08.2025 | 59,95 | 60,15 | 59,05 | 59,85 | -0,25% | 174.704,00 |
| 13.08.2025 | 60,20 | 60,30 | 59,75 | 60,00 | 0,00% | 167.429,00 |
| 12.08.2025 | 60,10 | 60,10 | 59,55 | 60,00 | 0,08% | 175.598,00 |
| 11.08.2025 | 60,15 | 60,25 | 59,95 | 59,95 | -0,33% | 160.309,00 |
| 08.08.2025 | 60,15 | 60,40 | 59,80 | 60,15 | 0,33% | 213.059,00 |
| 07.08.2025 | 59,70 | 60,25 | 59,45 | 59,95 | 0,76% | 238.274,00 |
| 06.08.2025 | 58,85 | 59,55 | 58,75 | 59,50 | 0,76% | 253.742,00 |
| 05.08.2025 | 58,70 | 59,35 | 58,55 | 59,05 | 1,29% | 256.148,00 |
| 04.08.2025 | 58,35 | 58,45 | 57,90 | 58,30 | 0,09% | 165.275,00 |
| 01.08.2025 | 59,25 | 59,45 | 58,25 | 58,25 | -1,94% | 210.787,00 |
| 31.07.2025 | 60,25 | 60,50 | 59,15 | 59,40 | -2,94% | 329.976,00 |
| 30.07.2025 | 60,95 | 61,50 | 60,55 | 61,20 | 0,00% | 187.965,00 |
| 29.07.2025 | 60,90 | 61,75 | 60,90 | 61,20 | 0,82% | 248.096,00 |
| 28.07.2025 | 66,80 | 67,45 | 60,70 | 60,70 | -8,45% | 342.667,00 |
| 25.07.2025 | 66,90 | 66,95 | 66,30 | 66,30 | -1,12% | 148.472,00 |
| 24.07.2025 | 67,15 | 67,35 | 66,55 | 67,05 | -0,07% | 116.244,00 |
| 23.07.2025 | 67,30 | 67,65 | 67,10 | 67,10 | 0,68% | 150.149,00 |
| 22.07.2025 | 65,90 | 66,75 | 65,70 | 66,65 | 1,45% | 116.011,00 |
| 21.07.2025 | 65,65 | 65,90 | 65,50 | 65,70 | -0,08% | 100.512,00 |
| 18.07.2025 | 65,45 | 66,25 | 65,40 | 65,75 | 0,77% | 144.410,00 |
| 17.07.2025 | 64,60 | 65,80 | 64,60 | 65,25 | 1,40% | 115.665,00 |
| 16.07.2025 | 64,45 | 64,80 | 64,35 | 64,35 | -0,08% | 104.535,00 |
| 15.07.2025 | 64,75 | 65,00 | 64,35 | 64,40 | -0,31% | 117.804,00 |
| 14.07.2025 | 64,40 | 64,95 | 64,15 | 64,60 | -0,15% | 98.253,00 |