61,750€
-1,44%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 62,78 | 63,00 | 60,93 | 61,58 | -1,72% | - |
| 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 |
| 22.05.2026 | 63,15 | 63,85 | 63,00 | 63,20 | -0,08% | 219.686,00 |
| 21.05.2026 | 62,80 | 63,65 | 62,70 | 63,25 | 0,72% | 225.005,00 |
| 20.05.2026 | 61,90 | 63,30 | 61,55 | 62,80 | 0,96% | 218.475,00 |
| 19.05.2026 | 61,05 | 62,20 | 61,05 | 62,20 | 2,39% | 298.834,00 |
| 18.05.2026 | 59,75 | 60,90 | 59,75 | 60,75 | 0,66% | 150.320,00 |
| 15.05.2026 | 59,80 | 60,45 | 59,65 | 60,35 | 0,50% | 235.106,00 |
| 14.05.2026 | 59,90 | 60,55 | 59,80 | 60,05 | 0,67% | 143.998,00 |
| 13.05.2026 | 59,15 | 59,85 | 59,15 | 59,65 | -0,50% | 170.675,00 |
| 12.05.2026 | 59,45 | 59,95 | 59,00 | 59,95 | 0,25% | 205.538,00 |
| 11.05.2026 | 60,30 | 60,65 | 59,80 | 59,80 | -1,32% | 189.252,00 |
| 08.05.2026 | 60,50 | 61,10 | 60,50 | 60,60 | -0,41% | 195.790,00 |
| 07.05.2026 | 61,55 | 61,55 | 60,85 | 60,85 | -0,90% | 278.041,00 |
| 06.05.2026 | 61,00 | 61,80 | 60,65 | 61,40 | 1,07% | 252.810,00 |
| 05.05.2026 | 59,65 | 60,80 | 59,40 | 60,75 | 2,45% | 232.317,00 |
| 04.05.2026 | 60,55 | 60,55 | 59,15 | 59,30 | -1,82% | 181.165,00 |
| 30.04.2026 | 58,95 | 60,40 | 58,75 | 60,40 | 1,85% | 252.657,00 |
| 29.04.2026 | 60,30 | 60,65 | 58,95 | 59,30 | -1,50% | 253.952,00 |
| 28.04.2026 | 59,75 | 60,45 | 59,65 | 60,20 | 0,75% | 168.016,00 |
| 27.04.2026 | 59,20 | 60,05 | 59,15 | 59,75 | -1,65% | 194.967,00 |
| 24.04.2026 | 60,30 | 60,80 | 59,75 | 60,75 | 0,50% | 208.163,00 |
| 23.04.2026 | 61,80 | 62,00 | 59,00 | 60,45 | -2,50% | 390.802,00 |
| 22.04.2026 | 62,15 | 62,20 | 61,35 | 62,00 | 0,08% | 173.624,00 |
| 21.04.2026 | 63,35 | 63,60 | 61,95 | 61,95 | -2,67% | 276.762,00 |
| 20.04.2026 | 63,05 | 63,65 | 62,95 | 63,65 | 0,08% | 164.782,00 |
| 17.04.2026 | 62,80 | 63,60 | 62,55 | 63,60 | 1,11% | 214.713,00 |
| 16.04.2026 | 63,05 | 63,35 | 62,75 | 62,90 | 0,00% | 189.821,00 |
| 15.04.2026 | 63,45 | 63,90 | 62,75 | 62,90 | -1,41% | 155.504,00 |
| 14.04.2026 | 63,80 | 64,00 | 63,50 | 63,80 | 0,87% | 190.986,00 |
| 13.04.2026 | 63,00 | 63,40 | 63,00 | 63,25 | -0,86% | 174.366,00 |
| 10.04.2026 | 63,50 | 63,90 | 63,13 | 63,80 | 0,95% | 186.235,00 |
| 09.04.2026 | 64,00 | 64,05 | 62,50 | 63,20 | -1,33% | 231.488,00 |
| 08.04.2026 | 63,95 | 64,90 | 63,50 | 64,05 | 2,64% | 199.508,00 |
| 07.04.2026 | 63,50 | 63,50 | 62,20 | 62,40 | -0,72% | 163.127,00 |
| 02.04.2026 | 62,40 | 63,15 | 62,40 | 62,85 | 0,24% | 132.120,00 |
| 01.04.2026 | 62,10 | 63,05 | 62,05 | 62,70 | 2,20% | 188.953,00 |
| 31.03.2026 | 61,25 | 61,75 | 61,05 | 61,35 | 0,57% | 192.965,00 |
| 30.03.2026 | 60,60 | 61,00 | 60,10 | 61,00 | 0,74% | 188.065,00 |
| 27.03.2026 | 61,45 | 61,53 | 60,45 | 60,55 | -1,30% | 157.859,00 |
| 26.03.2026 | 61,10 | 61,90 | 61,10 | 61,35 | 0,41% | 140.006,00 |
| 25.03.2026 | 61,10 | 61,55 | 60,55 | 61,10 | 0,49% | 160.240,00 |
| 24.03.2026 | 61,50 | 61,50 | 60,65 | 60,80 | -0,33% | 160.015,00 |
| 23.03.2026 | 60,90 | 62,25 | 60,05 | 61,00 | -1,13% | 192.489,00 |
| 20.03.2026 | 62,90 | 63,00 | 61,15 | 61,70 | -1,44% | 359.549,00 |
| 19.03.2026 | 63,40 | 63,70 | 62,60 | 62,60 | -2,87% | 175.688,00 |
| 18.03.2026 | 65,90 | 66,00 | 63,90 | 64,45 | -2,50% | 210.854,00 |
| 17.03.2026 | 66,30 | 66,60 | 65,70 | 66,10 | 0,00% | 237.554,00 |
| 16.03.2026 | 65,90 | 66,80 | 65,75 | 66,10 | 0,08% | 137.824,00 |
| 13.03.2026 | 64,70 | 66,55 | 64,70 | 66,05 | 1,07% | 181.735,00 |
| 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% | 212.955,00 |
| 07.01.2026 | 61,50 | 62,00 | 60,70 | 61,20 | -0,65% | 222.180,00 |