66,125€
1,19%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 64,93 | 65,93 | 64,78 | 65,93 | 0,88% | - |
| 12.03.2026 | 65,90 | 65,95 | 64,95 | 65,35 | -0,83% | 118.152,00 |
| 11.03.2026 | 66,10 | 66,60 | 65,70 | 65,90 | -0,90% | 184.952,00 |
| 10.03.2026 | 67,05 | 67,15 | 65,85 | 66,50 | 0,38% | 189.335,00 |
| 09.03.2026 | 66,80 | 66,80 | 65,40 | 66,25 | -1,85% | 148.904,00 |
| 06.03.2026 | 68,05 | 68,15 | 66,65 | 67,50 | -0,66% | 240.796,00 |
| 05.03.2026 | 68,65 | 68,95 | 67,55 | 67,95 | -0,88% | 211.671,00 |
| 04.03.2026 | 69,75 | 69,95 | 68,30 | 68,55 | -1,22% | 199.979,00 |
| 03.03.2026 | 71,00 | 71,25 | 69,40 | 69,40 | -3,48% | 162.404,00 |
| 02.03.2026 | 72,35 | 72,85 | 71,80 | 71,90 | -1,78% | 202.429,00 |
| 27.02.2026 | 72,35 | 73,70 | 71,85 | 73,20 | 0,97% | 476.955,00 |
| 26.02.2026 | 71,90 | 72,80 | 71,50 | 72,50 | 0,55% | 197.163,00 |
| 25.02.2026 | 73,00 | 73,15 | 71,50 | 72,10 | -1,03% | 198.384,00 |
| 24.02.2026 | 72,65 | 73,20 | 72,15 | 72,85 | 0,48% | 280.253,00 |
| 23.02.2026 | 71,85 | 72,50 | 71,55 | 72,50 | 0,97% | 167.903,00 |
| 20.02.2026 | 71,55 | 71,95 | 70,85 | 71,80 | 1,27% | 249.677,00 |
| 19.02.2026 | 70,95 | 71,10 | 70,30 | 70,90 | -0,42% | 258.193,00 |
| 18.02.2026 | 71,35 | 71,35 | 70,35 | 71,20 | -0,14% | 184.019,00 |
| 17.02.2026 | 71,40 | 71,55 | 70,65 | 71,30 | 0,49% | 205.606,00 |
| 16.02.2026 | 70,80 | 71,45 | 70,05 | 70,95 | 0,14% | 140.452,00 |
| 13.02.2026 | 71,65 | 71,85 | 70,65 | 70,85 | -1,80% | 252.641,00 |
| 12.02.2026 | 70,50 | 72,35 | 70,30 | 72,15 | 3,07% | 336.917,00 |
| 11.02.2026 | 66,60 | 70,30 | 66,60 | 70,00 | 4,09% | 359.367,00 |
| 10.02.2026 | 66,45 | 67,25 | 66,15 | 67,25 | 1,20% | 260.970,00 |
| 09.02.2026 | 66,35 | 66,65 | 65,85 | 66,45 | 0,08% | 154.099,00 |
| 06.02.2026 | 66,30 | 66,80 | 65,90 | 66,40 | -0,38% | 132.357,00 |
| 05.02.2026 | 65,50 | 66,65 | 65,35 | 66,65 | 1,52% | 234.504,00 |
| 04.02.2026 | 64,00 | 65,85 | 63,75 | 65,65 | 2,26% | 187.822,00 |
| 03.02.2026 | 63,75 | 64,25 | 63,35 | 64,20 | 1,10% | 155.444,00 |
| 02.02.2026 | 63,00 | 64,00 | 63,00 | 63,50 | 1,93% | 157.442,00 |
| 30.01.2026 | 61,90 | 62,70 | 61,90 | 62,30 | 0,16% | 251.539,00 |
| 29.01.2026 | 60,90 | 62,30 | 60,90 | 62,20 | 2,64% | 292.799,00 |
| 28.01.2026 | 61,00 | 61,00 | 59,85 | 60,60 | -0,41% | 154.354,00 |
| 27.01.2026 | 60,50 | 60,88 | 60,15 | 60,85 | 0,58% | 383.429,00 |
| 26.01.2026 | 60,90 | 61,15 | 60,10 | 60,50 | -1,06% | 193.210,00 |
| 23.01.2026 | 61,20 | 61,65 | 60,90 | 61,15 | -0,65% | 154.666,00 |
| 22.01.2026 | 61,30 | 61,65 | 60,85 | 61,55 | 1,82% | 123.837,00 |
| 21.01.2026 | 60,60 | 61,15 | 60,30 | 60,45 | -0,08% | 279.328,00 |
| 20.01.2026 | 61,00 | 61,05 | 60,10 | 60,50 | -0,82% | 148.426,00 |
| 19.01.2026 | 61,25 | 61,40 | 60,65 | 61,00 | -0,97% | 122.036,00 |
| 16.01.2026 | 61,35 | 61,95 | 61,25 | 61,60 | 0,00% | 143.376,00 |
| 15.01.2026 | 61,95 | 62,20 | 61,35 | 61,60 | -0,65% | 191.024,00 |
| 14.01.2026 | 60,85 | 62,00 | 60,75 | 62,00 | 2,31% | 361.797,00 |
| 13.01.2026 | 60,60 | 60,75 | 59,70 | 60,60 | 0,00% | 277.180,00 |
| 12.01.2026 | 62,55 | 62,70 | 59,15 | 60,60 | -3,81% | 365.717,00 |
| 09.01.2026 | 62,25 | 63,00 | 62,25 | 63,00 | 0,80% | 241.005,00 |
| 08.01.2026 | 61,05 | 62,70 | 61,05 | 62,50 | 2,12% | 212.901,00 |
| 07.01.2026 | 61,50 | 62,00 | 60,70 | 61,20 | -0,65% | 222.180,00 |
| 06.01.2026 | 60,60 | 61,60 | 59,70 | 61,60 | 0,98% | 230.247,00 |
| 05.01.2026 | 62,15 | 62,15 | 60,65 | 61,00 | -1,69% | 186.038,00 |
| 02.01.2026 | 62,60 | 62,70 | 61,65 | 62,05 | -0,56% | 125.492,00 |
| 31.12.2025 | 62,55 | 62,65 | 62,15 | 62,40 | -0,08% | 56.245,00 |
| 30.12.2025 | 62,15 | 62,65 | 61,80 | 62,45 | 0,08% | 110.435,00 |
| 29.12.2025 | 61,70 | 62,50 | 61,65 | 62,40 | 1,13% | 165.516,00 |
| 24.12.2025 | 61,20 | 61,95 | 60,90 | 61,70 | 1,06% | 79.659,00 |
| 23.12.2025 | 61,35 | 61,45 | 60,95 | 61,05 | -0,16% | 156.417,00 |
| 22.12.2025 | 61,40 | 61,70 | 60,45 | 61,15 | -1,13% | 202.391,00 |
| 19.12.2025 | 61,65 | 62,05 | 61,15 | 61,85 | 0,16% | 296.279,00 |
| 18.12.2025 | 62,35 | 62,70 | 60,60 | 61,75 | -0,64% | 256.783,00 |
| 17.12.2025 | 62,70 | 62,70 | 61,80 | 62,15 | -0,24% | 218.421,00 |
| 16.12.2025 | 62,30 | 62,75 | 61,90 | 62,30 | 0,65% | 202.249,00 |
| 15.12.2025 | 62,05 | 62,30 | 61,70 | 61,90 | 0,00% | 171.063,00 |
| 12.12.2025 | 61,20 | 62,40 | 60,90 | 61,90 | 1,06% | 176.172,00 |
| 11.12.2025 | 60,30 | 61,25 | 60,10 | 61,25 | 1,91% | 154.858,00 |
| 10.12.2025 | 59,35 | 60,25 | 59,35 | 60,10 | 0,84% | 164.890,00 |
| 09.12.2025 | 60,10 | 60,30 | 59,45 | 59,60 | -0,58% | 161.932,00 |
| 08.12.2025 | 60,70 | 60,85 | 59,85 | 59,95 | -1,80% | 136.443,00 |
| 05.12.2025 | 61,15 | 61,35 | 60,75 | 61,05 | -0,57% | 158.692,00 |
| 04.12.2025 | 61,40 | 61,90 | 61,30 | 61,40 | -0,16% | 154.647,00 |
| 03.12.2025 | 61,00 | 61,95 | 60,90 | 61,50 | 0,41% | 166.553,00 |
| 02.12.2025 | 62,40 | 62,40 | 61,15 | 61,25 | -1,13% | 150.237,00 |
| 01.12.2025 | 61,60 | 62,10 | 61,40 | 61,95 | 0,65% | 152.591,00 |
| 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 |