70,625€
0,25%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 70,18 | 70,90 | 69,70 | 70,48 | 0,04% | - |
| 27.02.2025 | 70,25 | 70,70 | 70,10 | 70,45 | -0,84% | 283.904,00 |
| 26.02.2025 | 70,00 | 71,15 | 69,90 | 71,05 | 1,43% | 262.603,00 |
| 25.02.2025 | 69,45 | 70,15 | 69,35 | 70,05 | 0,36% | 184.246,00 |
| 24.02.2025 | 68,80 | 69,85 | 68,25 | 69,80 | 2,12% | 291.428,00 |
| 21.02.2025 | 68,00 | 68,35 | 67,65 | 68,35 | 0,96% | 197.148,00 |
| 20.02.2025 | 68,55 | 68,90 | 67,20 | 67,70 | -0,95% | 210.826,00 |
| 19.02.2025 | 68,20 | 68,60 | 67,60 | 68,35 | 0,00% | 329.491,00 |
| 18.02.2025 | 68,90 | 68,90 | 67,95 | 68,35 | -0,73% | 236.141,00 |
| 17.02.2025 | 68,90 | 69,05 | 67,95 | 68,85 | -0,58% | 211.559,00 |
| 14.02.2025 | 69,00 | 69,65 | 68,60 | 69,25 | 0,14% | 356.121,00 |
| 13.02.2025 | 68,55 | 69,40 | 67,55 | 69,15 | 2,52% | 390.367,00 |
| 12.02.2025 | 64,80 | 67,45 | 63,50 | 67,45 | 14,42% | 671.747,00 |
| 11.02.2025 | 59,80 | 59,90 | 58,95 | 58,95 | -1,09% | 285.586,00 |
| 10.02.2025 | 59,30 | 59,65 | 59,25 | 59,60 | 0,76% | 162.040,00 |
| 07.02.2025 | 58,60 | 59,20 | 58,55 | 59,15 | 0,85% | 172.580,00 |
| 06.02.2025 | 56,90 | 58,65 | 56,65 | 58,65 | 3,35% | 223.323,00 |
| 05.02.2025 | 56,60 | 56,95 | 56,40 | 56,75 | 0,18% | 277.527,00 |
| 04.02.2025 | 56,30 | 57,15 | 56,30 | 56,65 | -1,22% | 254.158,00 |
| 03.02.2025 | 56,85 | 57,35 | 56,65 | 57,35 | -1,55% | 168.246,00 |
| 31.01.2025 | 58,65 | 58,65 | 58,20 | 58,25 | -0,51% | 212.932,00 |
| 30.01.2025 | 58,35 | 58,70 | 58,00 | 58,55 | 0,52% | 152.699,00 |
| 29.01.2025 | 58,50 | 58,65 | 57,90 | 58,25 | -0,77% | 306.366,00 |
| 28.01.2025 | 58,25 | 59,30 | 58,23 | 58,70 | 0,95% | 256.849,00 |
| 27.01.2025 | 57,50 | 58,15 | 57,50 | 58,15 | 1,31% | 230.440,00 |
| 24.01.2025 | 57,25 | 57,55 | 57,10 | 57,40 | 0,79% | 309.628,00 |
| 23.01.2025 | 56,90 | 57,40 | 56,70 | 56,95 | -0,18% | 228.522,00 |
| 22.01.2025 | 56,90 | 57,40 | 56,85 | 57,05 | -0,09% | 377.072,00 |
| 21.01.2025 | 57,15 | 57,15 | 56,55 | 57,10 | -0,26% | 135.985,00 |
| 20.01.2025 | 57,20 | 57,45 | 56,80 | 57,25 | 0,35% | 172.203,00 |
| 17.01.2025 | 56,80 | 57,25 | 56,60 | 57,05 | 1,24% | 372.124,00 |
| 16.01.2025 | 55,60 | 56,35 | 55,45 | 56,35 | 1,99% | 312.092,00 |
| 15.01.2025 | 55,80 | 55,85 | 54,90 | 55,25 | 0,09% | 237.456,00 |
| 14.01.2025 | 55,65 | 56,05 | 55,15 | 55,20 | -0,09% | 326.891,00 |
| 13.01.2025 | 55,25 | 55,50 | 54,80 | 55,25 | -0,63% | 346.049,00 |
| 10.01.2025 | 57,15 | 57,15 | 55,60 | 55,60 | -2,97% | 348.061,00 |
| 09.01.2025 | 57,10 | 57,45 | 57,00 | 57,30 | -0,09% | 160.661,00 |
| 08.01.2025 | 57,90 | 58,00 | 57,00 | 57,35 | -1,12% | 193.832,00 |
| 07.01.2025 | 57,85 | 58,30 | 57,60 | 58,00 | 0,26% | 177.407,00 |
| 06.01.2025 | 56,65 | 57,85 | 56,55 | 57,85 | 1,40% | 207.109,00 |
| 03.01.2025 | 57,90 | 57,95 | 57,00 | 57,05 | -1,55% | 152.412,00 |
| 02.01.2025 | 58,25 | 58,25 | 57,40 | 57,95 | 0,17% | 128.610,00 |
| 31.12.2024 | 57,20 | 57,85 | 57,20 | 57,85 | 0,43% | 59.174,00 |
| 30.12.2024 | 58,00 | 58,20 | 57,45 | 57,60 | -1,03% | 96.985,00 |
| 27.12.2024 | 57,55 | 58,20 | 57,15 | 58,20 | 1,13% | 160.121,00 |
| 24.12.2024 | 57,50 | 57,75 | 57,45 | 57,55 | 0,35% | 42.519,00 |
| 23.12.2024 | 57,40 | 57,60 | 57,20 | 57,35 | -0,43% | 174.378,00 |
| 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% | 283.166,00 |
| 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% | 127.424,00 |
| 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% | 132.646,00 |
| 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 | 60,25 | 60,35 | 59,65 | 60,10 | -0,41% | 143.493,00 |
| 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 | -0,30% | 156.214,00 |
| 15.10.2024 | 66,00 | 66,70 | 66,00 | 66,25 | 0,30% | 252.331,00 |
| 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% | 139.278,00 |
| 09.10.2024 | 65,90 | 66,40 | 65,90 | 66,20 | 0,30% | 128.983,00 |