66,200€
-1,27%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 64,70 | 64,80 | 64,20 | 64,70 | -0,15% | 134.155,00 |
| 10.07.2025 | 64,10 | 64,80 | 64,10 | 64,80 | 1,01% | 150.659,00 |
| 09.07.2025 | 65,00 | 65,05 | 64,15 | 64,15 | -1,00% | 143.029,00 |
| 08.07.2025 | 64,75 | 64,95 | 64,00 | 64,80 | 0,00% | 184.011,00 |
| 07.07.2025 | 65,10 | 65,20 | 64,70 | 64,80 | -0,38% | 103.068,00 |
| 04.07.2025 | 64,45 | 65,50 | 64,45 | 65,05 | 0,39% | 98.575,00 |
| 03.07.2025 | 65,30 | 65,50 | 64,75 | 64,80 | -0,23% | 136.408,00 |
| 02.07.2025 | 64,50 | 65,10 | 64,30 | 64,95 | 1,09% | 172.416,00 |
| 01.07.2025 | 63,35 | 64,25 | 63,10 | 64,25 | 1,58% | 229.882,00 |
| 30.06.2025 | 63,55 | 63,60 | 63,15 | 63,25 | 0,16% | 184.990,00 |
| 27.06.2025 | 63,25 | 63,55 | 62,95 | 63,15 | 0,48% | 111.521,00 |
| 26.06.2025 | 62,90 | 63,10 | 62,65 | 62,85 | 0,08% | 156.137,00 |
| 25.06.2025 | 65,00 | 65,00 | 62,80 | 62,80 | -3,75% | 169.365,00 |
| 24.06.2025 | 65,85 | 66,35 | 65,20 | 65,25 | 0,62% | 299.942,00 |
| 23.06.2025 | 64,35 | 65,30 | 64,35 | 64,85 | -0,46% | 184.723,00 |
| 20.06.2025 | 65,25 | 65,35 | 64,75 | 65,15 | 0,39% | 989.757,00 |
| 19.06.2025 | 65,30 | 65,50 | 64,90 | 64,90 | -1,14% | 176.950,00 |
| 18.06.2025 | 65,35 | 65,65 | 64,95 | 65,65 | 0,23% | 241.941,00 |
| 17.06.2025 | 65,00 | 65,55 | 64,80 | 65,50 | 0,08% | 176.479,00 |
| 16.06.2025 | 67,30 | 67,35 | 65,25 | 65,45 | -3,11% | 159.080,00 |
| 13.06.2025 | 68,50 | 68,70 | 67,50 | 67,55 | -2,38% | 188.862,00 |
| 12.06.2025 | 68,75 | 69,45 | 68,75 | 69,20 | 0,07% | 121.964,00 |
| 11.06.2025 | 69,50 | 69,60 | 69,10 | 69,15 | -0,43% | 138.042,00 |
| 10.06.2025 | 69,30 | 69,45 | 68,90 | 69,45 | 0,43% | 103.852,00 |
| 09.06.2025 | 68,95 | 69,55 | 68,95 | 69,15 | 0,00% | 102.823,00 |
| 06.06.2025 | 69,25 | 69,35 | 68,70 | 69,15 | -0,29% | 111.072,00 |
| 05.06.2025 | 70,25 | 70,30 | 69,25 | 69,35 | -1,63% | 100.304,00 |
| 04.06.2025 | 68,30 | 70,70 | 68,05 | 70,50 | 3,52% | 256.435,00 |
| 03.06.2025 | 68,95 | 69,00 | 67,70 | 68,10 | -0,87% | 159.588,00 |
| 02.06.2025 | 68,30 | 68,70 | 67,70 | 68,70 | 0,15% | 139.344,00 |
| 30.05.2025 | 68,25 | 68,75 | 68,10 | 68,60 | 0,96% | 683.189,00 |
| 29.05.2025 | 67,95 | 68,25 | 67,90 | 67,95 | 0,00% | 98.316,00 |
| 28.05.2025 | 67,85 | 68,05 | 67,55 | 67,95 | 0,07% | 141.872,00 |
| 27.05.2025 | 68,00 | 68,25 | 67,75 | 67,90 | -0,22% | 120.571,00 |
| 26.05.2025 | 67,50 | 68,25 | 67,50 | 68,05 | 1,64% | 119.788,00 |
| 23.05.2025 | 68,30 | 68,55 | 66,45 | 66,95 | -2,26% | 273.744,00 |
| 22.05.2025 | 68,75 | 68,90 | 68,00 | 68,50 | -0,72% | 239.018,00 |
| 21.05.2025 | 68,25 | 69,00 | 68,25 | 69,00 | 0,44% | 312.188,00 |
| 20.05.2025 | 69,00 | 69,55 | 68,25 | 68,70 | -2,97% | 695.252,00 |
| 19.05.2025 | 71,20 | 71,35 | 70,45 | 70,80 | 0,21% | 119.539,00 |
| 16.05.2025 | 70,95 | 71,20 | 70,30 | 70,65 | 0,21% | 160.182,00 |
| 15.05.2025 | 69,65 | 70,50 | 69,60 | 70,50 | 1,37% | 135.309,00 |
| 14.05.2025 | 69,75 | 69,95 | 69,25 | 69,55 | -0,71% | 133.637,00 |
| 13.05.2025 | 70,20 | 70,70 | 70,05 | 70,05 | -0,43% | 137.429,00 |
| 12.05.2025 | 70,45 | 71,15 | 70,25 | 70,35 | -0,21% | 165.737,00 |
| 09.05.2025 | 70,10 | 70,70 | 70,05 | 70,50 | 0,64% | 128.917,00 |
| 08.05.2025 | 70,35 | 70,80 | 69,75 | 70,05 | 0,65% | 252.187,00 |
| 07.05.2025 | 70,25 | 70,40 | 69,35 | 69,60 | -0,85% | 167.300,00 |
| 06.05.2025 | 69,70 | 70,50 | 69,45 | 70,20 | 1,01% | 176.841,00 |
| 05.05.2025 | 69,45 | 69,70 | 69,25 | 69,50 | 0,29% | 87.747,00 |
| 02.05.2025 | 69,35 | 69,45 | 68,55 | 69,30 | 0,73% | 137.767,00 |
| 30.04.2025 | 68,30 | 69,00 | 68,10 | 68,80 | 1,55% | 271.196,00 |
| 29.04.2025 | 67,45 | 67,90 | 67,35 | 67,75 | 0,44% | 109.696,00 |
| 28.04.2025 | 67,35 | 68,00 | 67,30 | 67,45 | 0,82% | 140.331,00 |
| 25.04.2025 | 66,90 | 67,65 | 66,65 | 66,90 | -0,52% | 188.932,00 |
| 24.04.2025 | 67,35 | 67,70 | 67,20 | 67,25 | -0,22% | 155.367,00 |
| 23.04.2025 | 66,85 | 67,55 | 66,75 | 67,40 | -0,22% | 234.324,00 |
| 22.04.2025 | 68,35 | 68,75 | 67,45 | 67,55 | -0,37% | 159.811,00 |
| 17.04.2025 | 67,10 | 68,05 | 66,70 | 67,80 | 0,07% | 134.374,00 |
| 16.04.2025 | 65,25 | 67,75 | 65,25 | 67,75 | 3,59% | 258.590,00 |
| 15.04.2025 | 64,10 | 65,45 | 64,10 | 65,40 | 1,55% | 244.933,00 |
| 14.04.2025 | 64,85 | 65,05 | 64,30 | 64,40 | 1,10% | 153.701,00 |
| 11.04.2025 | 63,45 | 64,15 | 63,00 | 63,70 | 1,27% | 177.763,00 |
| 10.04.2025 | 64,00 | 64,10 | 62,90 | 62,90 | 1,21% | 298.897,00 |
| 09.04.2025 | 63,05 | 63,45 | 61,85 | 62,15 | -2,89% | 273.887,00 |
| 08.04.2025 | 63,55 | 64,35 | 63,25 | 64,00 | 1,59% | 249.608,00 |
| 07.04.2025 | 63,05 | 65,05 | 61,75 | 63,00 | -3,60% | 392.311,00 |
| 04.04.2025 | 66,30 | 67,55 | 65,10 | 65,35 | -1,28% | 200.157,00 |
| 03.04.2025 | 66,40 | 66,80 | 66,15 | 66,20 | -0,75% | 137.076,00 |
| 02.04.2025 | 66,15 | 66,90 | 66,15 | 66,70 | 0,45% | 121.360,00 |
| 01.04.2025 | 67,05 | 67,30 | 66,10 | 66,40 | -0,75% | 190.341,00 |
| 31.03.2025 | 66,95 | 66,95 | 66,35 | 66,90 | -0,82% | 244.220,00 |
| 28.03.2025 | 66,15 | 67,60 | 65,90 | 67,45 | 1,89% | 168.874,00 |
| 27.03.2025 | 66,65 | 66,85 | 66,00 | 66,20 | -0,45% | 169.683,00 |
| 26.03.2025 | 66,25 | 66,50 | 66,00 | 66,50 | 0,00% | 211.098,00 |
| 25.03.2025 | 66,70 | 67,20 | 66,50 | 66,50 | 0,15% | 250.609,00 |
| 24.03.2025 | 68,40 | 68,60 | 66,40 | 66,40 | -2,57% | 254.045,00 |
| 21.03.2025 | 68,00 | 68,45 | 67,55 | 68,15 | 0,07% | 371.363,00 |
| 20.03.2025 | 68,15 | 68,35 | 67,10 | 68,10 | 0,15% | 210.133,00 |
| 19.03.2025 | 68,20 | 68,35 | 67,95 | 68,00 | -0,22% | 147.362,00 |
| 18.03.2025 | 68,80 | 68,85 | 68,05 | 68,15 | -0,80% | 163.381,00 |
| 17.03.2025 | 68,35 | 69,05 | 68,35 | 68,70 | 0,37% | 150.621,00 |
| 14.03.2025 | 68,35 | 69,00 | 68,25 | 68,45 | 0,59% | 144.643,00 |
| 13.03.2025 | 68,05 | 68,50 | 67,65 | 68,05 | -0,44% | 211.337,00 |
| 12.03.2025 | 68,70 | 69,15 | 68,10 | 68,35 | -0,44% | 271.830,00 |
| 11.03.2025 | 69,65 | 70,45 | 68,40 | 68,65 | -1,58% | 292.187,00 |
| 10.03.2025 | 70,40 | 70,55 | 69,65 | 69,75 | -0,99% | 205.103,00 |
| 07.03.2025 | 70,60 | 70,65 | 69,25 | 70,45 | 0,79% | 356.551,00 |
| 06.03.2025 | 70,30 | 70,55 | 69,65 | 69,90 | -0,43% | 263.428,00 |
| 05.03.2025 | 70,80 | 71,15 | 70,10 | 70,20 | -1,68% | 301.950,00 |