57,475€
-0,39%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 57,50 | 57,70 | 57,30 | 57,60 | -0,17% | 363.823,00 |
| 19.12.2024 | 57,25 | 57,70 | 56,90 | 57,70 | -0,43% | 221.853,00 |
| 18.12.2024 | 58,10 | 58,35 | 57,95 | 57,95 | -0,52% | 158.943,00 |
| 17.12.2024 | 58,40 | 58,65 | 58,00 | 58,25 | -1,35% | 283.733,00 |
| 16.12.2024 | 58,85 | 59,10 | 58,35 | 59,05 | -0,08% | 338.889,00 |
| 13.12.2024 | 58,65 | 59,20 | 58,50 | 59,10 | 0,00% | 238.052,00 |
| 12.12.2024 | 58,40 | 59,35 | 58,35 | 59,10 | 0,60% | 219.652,00 |
| 11.12.2024 | 59,10 | 59,30 | 58,75 | 58,75 | -0,93% | 161.094,00 |
| 10.12.2024 | 59,10 | 59,80 | 59,05 | 59,30 | 0,17% | 197.913,00 |
| 09.12.2024 | 58,95 | 59,20 | 58,60 | 59,20 | 0,34% | 193.998,00 |
| 06.12.2024 | 58,70 | 59,40 | 58,60 | 59,00 | 0,94% | 281.994,00 |
| 05.12.2024 | 58,50 | 58,80 | 58,35 | 58,45 | -0,34% | 182.750,00 |
| 04.12.2024 | 59,30 | 59,30 | 58,50 | 58,65 | -1,51% | 205.983,00 |
| 03.12.2024 | 60,50 | 60,50 | 59,45 | 59,55 | -0,75% | 127.284,00 |
| 02.12.2024 | 59,80 | 60,30 | 59,65 | 60,00 | 0,00% | 191.682,00 |
| 29.11.2024 | 59,80 | 60,00 | 59,50 | 60,00 | 0,00% | 181.273,00 |
| 28.11.2024 | 60,20 | 60,40 | 59,75 | 60,00 | -0,08% | 91.356,00 |
| 27.11.2024 | 59,60 | 60,05 | 59,60 | 60,05 | 0,76% | 126.298,00 |
| 26.11.2024 | 60,10 | 60,20 | 59,20 | 59,60 | -1,97% | 132.872,00 |
| 25.11.2024 | 60,85 | 61,25 | 60,60 | 60,80 | 0,25% | 432.332,00 |
| 22.11.2024 | 60,05 | 60,70 | 60,00 | 60,65 | 0,92% | 174.645,00 |
| 21.11.2024 | 60,45 | 60,45 | 59,58 | 60,10 | -0,41% | - |
| 20.11.2024 | 61,20 | 61,20 | 59,80 | 60,35 | -1,23% | 201.580,00 |
| 19.11.2024 | 61,50 | 61,80 | 60,35 | 61,10 | -0,65% | 168.895,00 |
| 18.11.2024 | 61,10 | 61,50 | 60,75 | 61,50 | 0,65% | 239.313,00 |
| 15.11.2024 | 61,40 | 61,75 | 61,10 | 61,10 | -0,73% | 173.841,00 |
| 14.11.2024 | 61,60 | 61,95 | 61,25 | 61,55 | 0,08% | 195.155,00 |
| 13.11.2024 | 61,50 | 61,55 | 60,65 | 61,50 | -0,24% | 196.738,00 |
| 12.11.2024 | 61,90 | 62,05 | 61,55 | 61,65 | -0,88% | 204.424,00 |
| 11.11.2024 | 62,10 | 62,40 | 61,85 | 62,20 | 0,57% | 75.902,00 |
| 08.11.2024 | 61,95 | 61,95 | 61,35 | 61,85 | -0,24% | 124.777,00 |
| 07.11.2024 | 61,50 | 62,25 | 61,50 | 62,00 | 1,31% | 144.581,00 |
| 06.11.2024 | 62,85 | 63,35 | 60,95 | 61,20 | -2,47% | 195.593,00 |
| 05.11.2024 | 63,20 | 63,35 | 62,75 | 62,75 | -0,71% | 139.152,00 |
| 04.11.2024 | 63,90 | 64,00 | 63,20 | 63,20 | -1,17% | 82.654,00 |
| 01.11.2024 | 63,65 | 64,40 | 63,60 | 63,95 | 0,31% | 107.201,00 |
| 31.10.2024 | 64,15 | 64,50 | 63,50 | 63,75 | -1,16% | 280.492,00 |
| 30.10.2024 | 65,90 | 65,90 | 64,30 | 64,50 | -2,86% | 284.307,00 |
| 29.10.2024 | 67,25 | 67,35 | 66,25 | 66,40 | -1,19% | 113.240,00 |
| 28.10.2024 | 67,40 | 67,50 | 66,95 | 67,20 | 0,07% | 96.189,00 |
| 25.10.2024 | 67,20 | 67,20 | 66,60 | 67,15 | -0,37% | 66.618,00 |
| 24.10.2024 | 67,00 | 68,45 | 67,00 | 67,40 | 0,60% | 136.840,00 |
| 23.10.2024 | 65,85 | 67,25 | 65,85 | 67,00 | 1,67% | 199.168,00 |
| 22.10.2024 | 66,05 | 66,25 | 65,65 | 65,90 | -0,75% | 136.611,00 |
| 21.10.2024 | 67,20 | 67,55 | 66,30 | 66,40 | -1,26% | 118.660,00 |
| 18.10.2024 | 66,75 | 67,25 | 66,75 | 67,25 | 0,30% | 228.741,00 |
| 17.10.2024 | 66,10 | 67,20 | 65,80 | 67,05 | 1,51% | 147.387,00 |
| 16.10.2024 | 66,25 | 66,35 | 65,75 | 66,05 | -0,34% | 156.214,00 |
| 15.10.2024 | 66,15 | 66,73 | 65,80 | 66,28 | 0,34% | - |
| 14.10.2024 | 65,85 | 66,05 | 65,50 | 66,05 | 0,08% | 72.970,00 |
| 11.10.2024 | 65,60 | 66,15 | 65,55 | 66,00 | 0,46% | 92.880,00 |
| 10.10.2024 | 66,10 | 66,10 | 65,50 | 65,70 | -0,76% | 139.286,00 |
| 09.10.2024 | 65,90 | 66,40 | 65,90 | 66,20 | 0,30% | 128.983,00 |
| 08.10.2024 | 66,60 | 66,65 | 66,00 | 66,00 | -1,86% | 164.829,00 |
| 07.10.2024 | 67,15 | 67,55 | 66,90 | 67,25 | 0,45% | 132.503,00 |
| 04.10.2024 | 67,20 | 67,30 | 66,25 | 66,95 | -0,15% | 201.708,00 |
| 03.10.2024 | 67,60 | 67,65 | 66,90 | 67,05 | -0,67% | 75.174,00 |
| 02.10.2024 | 67,35 | 67,80 | 67,05 | 67,50 | 0,52% | 124.700,00 |
| 01.10.2024 | 67,85 | 68,05 | 67,00 | 67,15 | -0,96% | 172.495,00 |
| 30.09.2024 | 68,85 | 69,00 | 67,55 | 67,80 | -1,53% | 141.868,00 |
| 27.09.2024 | 67,60 | 68,85 | 67,60 | 68,85 | 2,00% | 102.158,00 |
| 26.09.2024 | 66,85 | 67,55 | 66,80 | 67,50 | 2,20% | 200.096,00 |
| 25.09.2024 | 66,25 | 66,35 | 65,65 | 66,05 | -0,68% | 173.375,00 |
| 24.09.2024 | 66,70 | 66,85 | 65,50 | 66,50 | -0,67% | 331.171,00 |
| 23.09.2024 | 66,75 | 66,95 | 66,40 | 66,95 | 0,37% | 178.862,00 |
| 20.09.2024 | 67,80 | 67,90 | 66,55 | 66,70 | -1,77% | 429.261,00 |
| 19.09.2024 | 68,05 | 68,20 | 67,35 | 67,90 | 0,97% | 153.597,00 |
| 18.09.2024 | 68,10 | 68,25 | 67,20 | 67,25 | -1,25% | 89.467,00 |
| 17.09.2024 | 68,60 | 68,95 | 68,10 | 68,10 | -0,44% | 101.055,00 |
| 16.09.2024 | 68,75 | 68,75 | 68,15 | 68,40 | -0,44% | 54.167,00 |
| 13.09.2024 | 69,20 | 69,65 | 68,30 | 68,70 | -0,43% | 112.689,00 |
| 12.09.2024 | 68,90 | 69,15 | 68,45 | 69,00 | 0,73% | 93.718,00 |
| 11.09.2024 | 68,20 | 68,75 | 68,00 | 68,50 | 0,51% | 62.269,00 |
| 10.09.2024 | 68,45 | 68,95 | 68,05 | 68,15 | -0,44% | 81.051,00 |
| 09.09.2024 | 67,55 | 68,65 | 67,50 | 68,45 | 1,41% | 108.868,00 |
| 06.09.2024 | 68,35 | 68,95 | 67,50 | 67,50 | -1,68% | 88.681,00 |
| 05.09.2024 | 67,90 | 68,80 | 67,90 | 68,65 | 0,96% | 103.658,00 |
| 04.09.2024 | 67,15 | 68,00 | 67,10 | 68,00 | 0,44% | 84.318,00 |
| 03.09.2024 | 67,80 | 68,15 | 67,35 | 67,70 | -0,15% | 117.438,00 |
| 02.09.2024 | 67,80 | 67,90 | 67,25 | 67,80 | -0,37% | 83.473,00 |
| 30.08.2024 | 68,25 | 68,50 | 67,90 | 68,05 | -0,29% | 302.781,00 |
| 29.08.2024 | 68,15 | 68,85 | 68,10 | 68,25 | -0,15% | 97.562,00 |
| 28.08.2024 | 68,10 | 68,60 | 68,10 | 68,35 | 0,22% | 79.575,00 |
| 27.08.2024 | 67,95 | 68,65 | 67,85 | 68,20 | 0,52% | 98.840,00 |
| 26.08.2024 | 67,20 | 67,85 | 67,15 | 67,85 | 0,97% | 45.457,00 |
| 23.08.2024 | 66,85 | 67,60 | 66,80 | 67,20 | 0,30% | 105.422,00 |
| 22.08.2024 | 67,40 | 67,75 | 67,00 | 67,00 | -0,74% | 86.544,00 |
| 21.08.2024 | 66,80 | 67,65 | 66,80 | 67,50 | 0,90% | 120.075,00 |
| 20.08.2024 | 67,60 | 67,60 | 66,85 | 66,90 | -0,96% | 116.348,00 |
| 19.08.2024 | 67,60 | 67,85 | 67,20 | 67,55 | -0,15% | 155.424,00 |
| 16.08.2024 | 67,80 | 67,80 | 67,20 | 67,65 | 0,07% | 117.494,00 |
| 15.08.2024 | 67,85 | 68,00 | 67,35 | 67,60 | -0,37% | 111.524,00 |
| 14.08.2024 | 67,90 | 68,00 | 67,15 | 67,85 | 0,30% | 152.837,00 |
| 13.08.2024 | 67,30 | 67,65 | 67,00 | 67,65 | 0,45% | 127.486,00 |
| 12.08.2024 | 67,15 | 67,40 | 67,05 | 67,35 | 0,52% | 102.792,00 |
| 09.08.2024 | 67,55 | 68,05 | 67,00 | 67,00 | -0,96% | 131.687,00 |
| 08.08.2024 | 67,90 | 68,05 | 67,50 | 67,65 | -0,59% | 130.936,00 |
| 07.08.2024 | 67,40 | 68,05 | 67,20 | 68,05 | 0,96% | 161.364,00 |
| 06.08.2024 | 67,55 | 67,75 | 67,00 | 67,40 | 0,07% | 180.184,00 |
| 05.08.2024 | 67,10 | 67,90 | 66,25 | 67,35 | -0,74% | 180.563,00 |