63,000€
-0,32%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 63,20 | 63,35 | 62,73 | 62,83 | -0,59% | - |
| 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 |
| 02.08.2024 | 67,80 | 69,15 | 67,40 | 67,85 | 0,07% | 203.310,00 |
| 01.08.2024 | 67,90 | 68,30 | 67,65 | 67,80 | -0,44% | 226.694,00 |
| 31.07.2024 | 68,60 | 68,60 | 67,85 | 68,10 | -1,02% | 216.707,00 |
| 30.07.2024 | 67,65 | 69,10 | 67,30 | 68,80 | 2,53% | 194.668,00 |
| 29.07.2024 | 69,65 | 70,95 | 67,10 | 67,10 | -8,52% | 339.691,00 |
| 26.07.2024 | 72,50 | 73,40 | 72,25 | 73,35 | 0,89% | 77.255,00 |
| 25.07.2024 | 72,50 | 73,00 | 72,15 | 72,70 | 0,07% | 115.822,00 |
| 24.07.2024 | 73,00 | 73,30 | 72,55 | 72,65 | -0,82% | 68.914,00 |
| 23.07.2024 | 73,75 | 73,80 | 73,10 | 73,25 | -0,61% | 56.671,00 |
| 22.07.2024 | 73,60 | 74,15 | 73,45 | 73,70 | 0,89% | 66.779,00 |
| 19.07.2024 | 73,20 | 73,75 | 72,85 | 73,05 | -1,08% | 69.227,00 |
| 18.07.2024 | 74,00 | 74,35 | 73,65 | 73,85 | 0,48% | 88.065,00 |
| 17.07.2024 | 72,60 | 74,00 | 72,60 | 73,50 | 1,10% | 84.365,00 |
| 16.07.2024 | 72,55 | 73,00 | 72,55 | 72,70 | -0,14% | 65.043,00 |
| 15.07.2024 | 73,65 | 73,90 | 72,80 | 72,80 | -1,22% | 66.216,00 |
| 12.07.2024 | 73,85 | 74,00 | 72,85 | 73,70 | -0,20% | 70.389,00 |
| 11.07.2024 | 73,65 | 74,05 | 73,45 | 73,85 | 0,54% | 44.528,00 |
| 10.07.2024 | 73,50 | 73,50 | 73,00 | 73,45 | 0,20% | 50.746,00 |
| 09.07.2024 | 72,70 | 73,30 | 72,65 | 73,30 | 0,62% | 55.695,00 |
| 08.07.2024 | 73,50 | 73,80 | 72,85 | 72,85 | -0,88% | 78.127,00 |
| 05.07.2024 | 74,00 | 74,15 | 73,50 | 73,50 | -0,41% | 48.688,00 |
| 04.07.2024 | 74,05 | 74,45 | 73,80 | 73,80 | 0,00% | 43.376,00 |
| 03.07.2024 | 74,35 | 74,35 | 73,75 | 73,80 | -0,20% | 76.668,00 |
| 02.07.2024 | 73,05 | 73,95 | 72,85 | 73,95 | 0,20% | 99.199,00 |
| 01.07.2024 | 74,35 | 74,55 | 73,25 | 73,80 | 0,20% | 126.414,00 |
| 28.06.2024 | 74,45 | 74,85 | 73,60 | 73,65 | -0,81% | 167.243,00 |
| 27.06.2024 | 76,10 | 76,15 | 74,25 | 74,25 | -2,43% | 167.729,00 |
| 26.06.2024 | 76,60 | 76,85 | 75,40 | 76,10 | -0,33% | 161.589,00 |
| 25.06.2024 | 75,55 | 76,35 | 75,15 | 76,35 | 0,93% | 114.584,00 |
| 24.06.2024 | 75,80 | 75,85 | 75,00 | 75,65 | -0,26% | 83.563,00 |
| 21.06.2024 | 76,35 | 76,35 | 75,45 | 75,85 | -0,65% | 254.121,00 |
| 20.06.2024 | 75,50 | 76,50 | 75,40 | 76,35 | 1,33% | 143.611,00 |
| 19.06.2024 | 75,55 | 75,60 | 74,95 | 75,35 | -0,33% | 118.454,00 |