67,475€
0,93%
Echtzeit-Aktienkurs HEINEKEN HLDG EO 1,60
Bid:
Ask:
Aktienkurse zur HEINEKEN HLDG EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 67,65 | 67,65 | 66,75 | 67,30 | 0,67% | 131.792,00 |
| 08.10.2026 | 65,85 | 67,05 | 65,80 | 66,85 | 0,91% | 217.058,00 |
| 07.10.2026 | 65,70 | 66,65 | 65,45 | 66,25 | 0,30% | 146.114,00 |
| 06.10.2026 | 65,45 | 66,15 | 65,45 | 66,05 | 0,84% | 174.038,00 |
| 05.10.2026 | 65,45 | 66,15 | 65,30 | 65,50 | 0,31% | 175.341,00 |
| 02.10.2026 | 64,95 | 65,95 | 64,80 | 65,30 | 0,85% | 164.225,00 |
| 01.10.2026 | 64,95 | 65,60 | 64,60 | 64,75 | -0,92% | 190.862,00 |
| 30.09.2026 | 65,50 | 66,15 | 65,35 | 65,35 | 0,15% | 169.429,00 |
| 29.09.2026 | 65,65 | 65,75 | 65,10 | 65,25 | -1,44% | 177.276,00 |
| 28.09.2026 | 67,05 | 67,65 | 66,05 | 66,20 | -0,45% | 148.747,00 |
| 25.09.2026 | 66,95 | 67,10 | 66,50 | 66,50 | -0,37% | 149.066,00 |
| 24.09.2026 | 66,30 | 67,40 | 66,30 | 66,75 | 0,68% | 160.319,00 |
| 23.09.2026 | 67,00 | 67,20 | 66,25 | 66,30 | -1,49% | 142.262,00 |
| 22.09.2026 | 66,90 | 67,90 | 66,70 | 67,30 | 1,20% | 150.472,00 |
| 21.09.2026 | 66,00 | 66,70 | 65,60 | 66,50 | 0,91% | 158.949,00 |
| 18.09.2026 | 66,95 | 66,95 | 65,90 | 65,90 | -2,01% | 623.463,00 |
| 17.09.2026 | 68,00 | 68,25 | 67,25 | 67,25 | -0,44% | 149.542,00 |
| 16.09.2026 | 67,65 | 68,00 | 67,35 | 67,55 | -0,22% | 204.007,00 |
| 15.09.2026 | 67,20 | 68,00 | 67,20 | 67,70 | -0,37% | 109.206,00 |
| 14.09.2026 | 66,15 | 68,60 | 66,15 | 67,95 | 2,72% | 143.652,00 |
| 11.09.2026 | 67,20 | 67,35 | 66,15 | 66,15 | -1,34% | 143.589,00 |
| 10.09.2026 | 67,10 | 67,55 | 66,75 | 67,05 | 0,07% | 124.794,00 |
| 09.09.2026 | 68,10 | 68,15 | 66,95 | 67,00 | -2,47% | 171.004,00 |
| 08.09.2026 | 67,65 | 69,30 | 67,65 | 68,70 | 1,70% | 135.142,00 |
| 07.09.2026 | 67,90 | 68,10 | 67,50 | 67,55 | -1,03% | 107.075,00 |
| 04.09.2026 | 67,85 | 68,85 | 67,60 | 68,25 | 0,37% | 139.094,00 |
| 03.09.2026 | 67,90 | 68,35 | 67,55 | 68,00 | -0,15% | 154.004,00 |
| 02.09.2026 | 67,55 | 68,10 | 67,00 | 68,10 | 0,52% | 156.051,00 |
| 01.09.2026 | 68,15 | 68,65 | 67,65 | 67,75 | -0,81% | 154.356,00 |
| 31.08.2026 | 68,15 | 68,35 | 67,98 | 68,30 | 0,96% | 191.220,00 |
| 28.08.2026 | 68,00 | 68,15 | 67,60 | 67,65 | 0,07% | 121.230,00 |
| 27.08.2026 | 67,75 | 67,85 | 67,10 | 67,60 | -0,81% | 154.640,00 |
| 26.08.2026 | 68,20 | 68,55 | 68,00 | 68,15 | 0,07% | 156.843,00 |
| 25.08.2026 | 69,00 | 69,05 | 67,80 | 68,10 | -1,66% | 142.171,00 |
| 24.08.2026 | 68,60 | 69,25 | 68,00 | 69,25 | 1,84% | 110.843,00 |
| 21.08.2026 | 67,55 | 68,20 | 67,40 | 68,00 | 0,82% | 127.269,00 |
| 20.08.2026 | 67,90 | 68,03 | 67,00 | 67,45 | -0,59% | 130.611,00 |
| 19.08.2026 | 68,00 | 68,05 | 67,10 | 67,85 | -0,22% | 191.141,00 |
| 18.08.2026 | 68,05 | 68,40 | 67,35 | 68,00 | -0,22% | 241.220,00 |
| 17.08.2026 | 69,35 | 69,40 | 68,15 | 68,15 | -2,22% | 150.370,00 |
| 14.08.2026 | 70,00 | 70,03 | 69,40 | 69,70 | -0,43% | 149.252,00 |
| 13.08.2026 | 69,70 | 70,10 | 69,35 | 70,00 | 0,43% | 180.592,00 |
| 12.08.2026 | 70,70 | 70,75 | 69,25 | 69,70 | -1,27% | 205.478,00 |
| 11.08.2026 | 72,20 | 72,35 | 70,60 | 70,60 | -2,49% | 144.944,00 |
| 10.08.2026 | 72,45 | 72,55 | 71,65 | 72,40 | -0,34% | 153.140,00 |
| 07.08.2026 | 73,40 | 73,50 | 72,40 | 72,65 | -2,29% | 138.482,00 |
| 06.08.2026 | 75,10 | 75,55 | 73,90 | 74,35 | -0,73% | 151.356,00 |
| 05.08.2026 | 72,70 | 75,25 | 72,65 | 74,90 | 3,45% | 181.808,00 |
| 04.08.2026 | 72,90 | 72,90 | 71,90 | 72,40 | -1,03% | 128.494,00 |
| 03.08.2026 | 72,60 | 73,60 | 72,35 | 73,15 | 0,27% | 175.184,00 |
| 31.07.2026 | 73,05 | 73,50 | 72,85 | 72,95 | -0,61% | 245.541,00 |
| 30.07.2026 | 73,65 | 74,20 | 73,30 | 73,40 | -0,74% | 122.809,00 |
| 29.07.2026 | 73,30 | 73,95 | 72,45 | 73,95 | 0,82% | 131.142,00 |
| 28.07.2026 | 71,35 | 73,50 | 71,30 | 73,35 | 3,46% | 132.181,00 |
| 27.07.2026 | 70,70 | 71,20 | 69,85 | 70,90 | 0,57% | 94.286,00 |
| 24.07.2026 | 70,00 | 70,50 | 69,90 | 70,50 | 0,86% | 87.723,00 |
| 23.07.2026 | 71,65 | 71,65 | 69,60 | 69,90 | -2,78% | 122.834,00 |
| 22.07.2026 | 71,30 | 72,30 | 71,05 | 71,90 | 1,20% | 139.130,00 |
| 21.07.2026 | 71,15 | 71,20 | 70,60 | 71,05 | -0,14% | 147.385,00 |
| 20.07.2026 | 70,70 | 71,25 | 70,40 | 71,15 | -0,07% | 141.584,00 |
| 17.07.2026 | 70,90 | 71,50 | 70,55 | 71,20 | 1,21% | 199.506,00 |
| 16.07.2026 | 69,40 | 70,35 | 68,95 | 70,35 | 1,22% | 128.037,00 |
| 15.07.2026 | 69,20 | 69,65 | 68,45 | 69,50 | 0,36% | 132.585,00 |
| 14.07.2026 | 68,90 | 69,60 | 68,35 | 69,25 | 0,00% | 151.376,00 |
| 13.07.2026 | 69,00 | 69,50 | 68,45 | 69,25 | 0,44% | 98.521,00 |
| 10.07.2026 | 68,10 | 68,95 | 68,05 | 68,95 | 0,95% | 124.948,00 |
| 09.07.2026 | 68,60 | 68,85 | 67,80 | 68,30 | -0,87% | 148.774,00 |
| 08.07.2026 | 69,50 | 69,55 | 68,85 | 68,90 | -1,22% | 191.360,00 |
| 07.07.2026 | 69,15 | 70,35 | 68,80 | 69,75 | 2,27% | 147.973,00 |
| 06.07.2026 | 69,40 | 69,75 | 68,20 | 68,20 | -1,16% | 117.855,00 |
| 03.07.2026 | 69,10 | 69,15 | 68,45 | 69,00 | -0,07% | 115.463,00 |
| 02.07.2026 | 67,30 | 69,25 | 67,30 | 69,05 | 3,21% | 175.662,00 |
| 01.07.2026 | 66,60 | 67,10 | 66,20 | 66,90 | 0,22% | 184.631,00 |
| 30.06.2026 | 66,75 | 67,15 | 65,65 | 66,75 | -0,82% | 240.689,00 |
| 29.06.2026 | 67,00 | 67,35 | 66,35 | 67,30 | 0,22% | 101.164,00 |
| 26.06.2026 | 66,80 | 67,20 | 66,60 | 67,15 | 0,75% | 168.488,00 |
| 25.06.2026 | 67,40 | 67,50 | 66,60 | 66,65 | -1,26% | 210.869,00 |
| 24.06.2026 | 66,10 | 67,50 | 66,00 | 67,50 | 2,82% | 216.375,00 |
| 23.06.2026 | 64,10 | 66,35 | 64,10 | 65,65 | 2,18% | 245.406,00 |
| 22.06.2026 | 63,60 | 64,25 | 62,85 | 64,25 | 1,10% | 183.383,00 |
| 19.06.2026 | 63,90 | 64,00 | 63,13 | 63,55 | -0,47% | 832.890,00 |
| 18.06.2026 | 63,45 | 63,85 | 62,40 | 63,85 | 0,31% | 236.325,00 |
| 17.06.2026 | 63,70 | 64,40 | 63,65 | 63,65 | -0,39% | 223.272,00 |
| 16.06.2026 | 63,95 | 64,50 | 63,10 | 63,90 | 0,00% | 178.368,00 |
| 15.06.2026 | 64,80 | 65,10 | 63,90 | 63,90 | -0,39% | 205.939,00 |
| 12.06.2026 | 64,45 | 64,85 | 64,00 | 64,15 | 0,00% | 197.548,00 |
| 11.06.2026 | 63,50 | 64,40 | 63,25 | 64,15 | 0,94% | 245.933,00 |
| 10.06.2026 | 62,60 | 63,65 | 62,60 | 63,55 | 1,19% | 159.264,00 |
| 09.06.2026 | 60,60 | 62,85 | 60,60 | 62,80 | 3,20% | 195.347,00 |
| 08.06.2026 | 61,10 | 61,80 | 60,80 | 60,85 | -0,25% | 178.584,00 |
| 05.06.2026 | 60,00 | 61,45 | 60,00 | 61,00 | 1,67% | 174.289,00 |
| 04.06.2026 | 60,70 | 61,00 | 60,00 | 60,00 | -1,15% | 176.972,00 |
| 03.06.2026 | 61,05 | 61,65 | 60,45 | 60,70 | -0,74% | 196.592,00 |
| 02.06.2026 | 60,70 | 61,18 | 60,23 | 61,15 | 0,66% | 163.276,00 |
| 01.06.2026 | 61,30 | 61,35 | 60,60 | 60,75 | -1,86% | 216.626,00 |
| 29.05.2026 | 62,75 | 63,00 | 60,95 | 61,90 | -1,20% | 749.368,00 |
| 28.05.2026 | 63,35 | 63,60 | 62,45 | 62,65 | -2,94% | 166.397,00 |
| 27.05.2026 | 62,45 | 64,80 | 62,35 | 64,55 | 3,61% | 252.116,00 |
| 26.05.2026 | 63,40 | 64,05 | 62,30 | 62,30 | -2,12% | 175.095,00 |
| 25.05.2026 | 63,35 | 63,70 | 63,25 | 63,65 | 0,71% | 112.547,00 |