83,510€
-0,07%
Echtzeit-Aktienkurs HEINEKEN EO 1,60
Bid:
Ask:
Aktienkurse zur HEINEKEN EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 83,58 | 84,65 | 83,48 | 83,53 | -0,05% | 2.545,00 |
| 11.11.2026 | 84,68 | 84,74 | 82,91 | 83,57 | -0,94% | 509,00 |
| 10.11.2026 | 83,93 | 84,64 | 83,35 | 84,36 | 0,69% | 1.422,00 |
| 09.11.2026 | 83,67 | 83,96 | 83,07 | 83,78 | 0,31% | 1.154,00 |
| 06.11.2026 | 82,47 | 83,94 | 82,10 | 83,52 | 0,81% | 2.864,00 |
| 05.11.2026 | 83,20 | 84,56 | 82,40 | 82,85 | -0,67% | 2.418,00 |
| 04.11.2026 | 80,56 | 83,58 | 79,89 | 83,41 | 3,78% | 2.941,00 |
| 03.11.2026 | 81,44 | 81,88 | 80,33 | 80,37 | -1,71% | 4.730,00 |
| 02.11.2026 | 79,78 | 81,82 | 79,53 | 81,77 | 2,89% | 3.106,00 |
| 30.10.2026 | 77,43 | 80,10 | 77,33 | 79,47 | 2,03% | 3.128,00 |
| 29.10.2026 | 77,96 | 79,60 | 77,57 | 77,89 | -0,03% | 2.212,00 |
| 28.10.2026 | 76,80 | 78,65 | 76,80 | 77,91 | 1,52% | 2.415,00 |
| 27.10.2026 | 76,94 | 77,16 | 76,33 | 76,74 | -0,30% | 188,00 |
| 26.10.2026 | 77,74 | 77,86 | 75,70 | 76,97 | -0,59% | 1.558,00 |
| 23.10.2026 | 77,92 | 78,32 | 77,34 | 77,43 | -0,63% | 1.653,00 |
| 22.10.2026 | 75,94 | 78,19 | 75,70 | 77,92 | 1,78% | 1.365,00 |
| 21.10.2026 | 77,21 | 77,29 | 76,27 | 76,56 | -0,78% | 1.345,00 |
| 20.10.2026 | 75,85 | 77,31 | 75,78 | 77,16 | 1,59% | 877,00 |
| 19.10.2026 | 75,51 | 76,35 | 75,35 | 75,95 | 0,56% | 1.820,00 |
| 16.10.2026 | 75,10 | 76,17 | 74,27 | 75,53 | 0,88% | 521,00 |
| 15.10.2026 | 73,39 | 75,45 | 73,33 | 74,87 | 1,52% | 2.590,00 |
| 14.10.2026 | 72,56 | 73,91 | 72,23 | 73,75 | 1,44% | 782,00 |
| 13.10.2026 | 72,09 | 73,20 | 72,01 | 72,70 | 0,79% | 2.394,00 |
| 12.10.2026 | 71,17 | 72,40 | 70,96 | 72,13 | 1,14% | 1.193,00 |
| 09.10.2026 | 71,37 | 71,65 | 70,68 | 71,32 | 0,37% | 136,00 |
| 08.10.2026 | 70,17 | 71,30 | 69,82 | 71,06 | 0,75% | 846,00 |
| 07.10.2026 | 69,75 | 71,06 | 69,53 | 70,53 | 0,81% | 417,00 |
| 06.10.2026 | 70,38 | 70,59 | 69,83 | 69,96 | -0,61% | 256,00 |
| 05.10.2026 | 69,45 | 70,81 | 69,29 | 70,39 | 0,99% | 2.740,00 |
| 02.10.2026 | 69,04 | 70,55 | 68,96 | 69,70 | 0,64% | 756,00 |
| 01.10.2026 | 69,79 | 69,99 | 69,08 | 69,26 | -0,59% | 286,00 |
| 30.09.2026 | 69,46 | 70,58 | 69,45 | 69,67 | 0,10% | 945,00 |
| 29.09.2026 | 70,25 | 70,40 | 69,28 | 69,60 | -1,22% | 299,00 |
| 28.09.2026 | 70,68 | 71,92 | 70,29 | 70,46 | -0,73% | 1.192,00 |
| 25.09.2026 | 71,64 | 71,64 | 70,51 | 70,98 | -0,89% | 682,00 |
| 24.09.2026 | 70,73 | 71,86 | 70,69 | 71,62 | 0,86% | 489,00 |
| 23.09.2026 | 71,92 | 72,08 | 70,58 | 71,01 | -1,42% | 321,00 |
| 22.09.2026 | 71,22 | 72,44 | 71,06 | 72,03 | 0,98% | 1.225,00 |
| 21.09.2026 | 71,27 | 71,41 | 70,15 | 71,33 | 0,79% | 151,00 |
| 18.09.2026 | 71,24 | 71,29 | 70,14 | 70,77 | -0,58% | 778,00 |
| 17.09.2026 | 72,01 | 72,35 | 71,13 | 71,18 | -0,82% | 563,00 |
| 16.09.2026 | 72,16 | 72,27 | 71,36 | 71,77 | -0,31% | 325,00 |
| 15.09.2026 | 72,00 | 72,18 | 71,50 | 71,99 | -0,39% | 424,00 |
| 14.09.2026 | 70,48 | 72,76 | 70,18 | 72,27 | 2,98% | 998,00 |
| 11.09.2026 | 71,16 | 71,28 | 70,16 | 70,18 | -0,92% | 901,00 |
| 10.09.2026 | 71,52 | 71,88 | 70,74 | 70,83 | -0,65% | 954,00 |
| 09.09.2026 | 72,90 | 72,92 | 71,25 | 71,29 | -2,33% | 739,00 |
| 08.09.2026 | 72,08 | 73,99 | 71,93 | 72,99 | 1,11% | 795,00 |
| 07.09.2026 | 72,94 | 73,02 | 72,09 | 72,19 | -1,11% | 313,00 |
| 04.09.2026 | 72,84 | 73,64 | 72,26 | 73,00 | 0,34% | 124,00 |
| 03.09.2026 | 73,02 | 73,23 | 72,35 | 72,75 | -0,23% | 789,00 |
| 02.09.2026 | 72,45 | 73,03 | 71,65 | 72,92 | 0,76% | 792,00 |
| 01.09.2026 | 72,78 | 73,74 | 72,23 | 72,37 | -0,12% | 697,00 |
| 31.08.2026 | 72,28 | 72,68 | 72,20 | 72,46 | 0,24% | 962,00 |
| 28.08.2026 | 72,31 | 72,75 | 71,96 | 72,29 | 0,17% | 1.724,00 |
| 27.08.2026 | 73,08 | 73,08 | 71,53 | 72,17 | -0,80% | 393,00 |
| 26.08.2026 | 72,64 | 73,03 | 72,33 | 72,75 | 0,50% | 570,00 |
| 25.08.2026 | 73,68 | 73,80 | 72,02 | 72,39 | -1,52% | 575,00 |
| 24.08.2026 | 72,25 | 73,74 | 72,16 | 73,51 | 1,58% | 670,00 |
| 21.08.2026 | 71,94 | 72,61 | 71,68 | 72,37 | 0,85% | 663,00 |
| 20.08.2026 | 71,97 | 72,23 | 71,38 | 71,76 | -0,31% | 640,00 |
| 19.08.2026 | 72,32 | 72,58 | 71,14 | 71,98 | -0,70% | 482,00 |
| 18.08.2026 | 72,29 | 72,51 | 71,23 | 72,49 | 0,25% | 2.090,00 |
| 17.08.2026 | 73,76 | 73,78 | 72,21 | 72,31 | -1,74% | 561,00 |
| 14.08.2026 | 74,07 | 74,11 | 73,22 | 73,59 | -0,66% | 575,00 |
| 13.08.2026 | 74,16 | 74,54 | 73,29 | 74,08 | 0,04% | 2.267,00 |
| 12.08.2026 | 75,08 | 75,18 | 73,43 | 74,05 | -1,19% | 700,00 |
| 11.08.2026 | 76,36 | 76,56 | 74,81 | 74,94 | -1,90% | 1.767,00 |
| 10.08.2026 | 77,04 | 77,04 | 75,78 | 76,39 | -0,96% | 1.418,00 |
| 07.08.2026 | 77,76 | 77,92 | 76,96 | 77,13 | -1,78% | 1.123,00 |
| 06.08.2026 | 79,81 | 79,96 | 78,35 | 78,53 | -1,36% | 1.719,00 |
| 05.08.2026 | 78,60 | 80,44 | 78,00 | 79,61 | 2,54% | 9.085,00 |
| 04.08.2026 | 78,42 | 78,52 | 76,77 | 77,64 | -0,78% | 904,00 |
| 03.08.2026 | 79,06 | 79,10 | 77,51 | 78,25 | -0,33% | 1.843,00 |
| 31.07.2026 | 79,24 | 79,42 | 78,38 | 78,51 | -0,71% | 3.142,00 |
| 30.07.2026 | 79,98 | 80,12 | 78,90 | 79,07 | -1,10% | 6.167,00 |
| 29.07.2026 | 79,48 | 80,05 | 78,29 | 79,95 | 0,81% | 1.648,00 |
| 28.07.2026 | 76,84 | 79,77 | 76,72 | 79,31 | 2,80% | 2.377,00 |
| 27.07.2026 | 77,42 | 77,68 | 75,60 | 77,15 | 0,72% | 1.247,00 |
| 24.07.2026 | 75,51 | 76,61 | 75,31 | 76,60 | 1,46% | 972,00 |
| 23.07.2026 | 77,66 | 77,74 | 75,24 | 75,50 | -3,07% | 1.188,00 |
| 22.07.2026 | 77,00 | 78,43 | 76,20 | 77,89 | 1,12% | 1.658,00 |
| 21.07.2026 | 77,43 | 77,56 | 76,69 | 77,03 | 0,09% | 272,00 |
| 20.07.2026 | 76,75 | 77,62 | 76,53 | 76,96 | 0,30% | 3.333,00 |
| 17.07.2026 | 76,12 | 77,84 | 76,02 | 76,73 | 0,31% | 3.038,00 |
| 16.07.2026 | 76,11 | 76,67 | 75,31 | 76,49 | 0,53% | 757,00 |
| 15.07.2026 | 75,95 | 76,39 | 75,01 | 76,09 | 0,65% | 3.006,00 |
| 14.07.2026 | 75,58 | 76,14 | 74,78 | 75,60 | 0,04% | 6.257,00 |
| 13.07.2026 | 75,50 | 76,64 | 75,08 | 75,57 | -0,53% | 2.084,00 |
| 10.07.2026 | 74,80 | 76,01 | 74,78 | 75,97 | 1,42% | 654,00 |
| 09.07.2026 | 76,24 | 76,38 | 74,44 | 74,91 | -1,49% | 1.300,00 |
| 08.07.2026 | 76,28 | 76,51 | 75,57 | 76,04 | -0,68% | 674,00 |
| 07.07.2026 | 75,06 | 77,67 | 75,00 | 76,56 | 1,63% | 1.492,00 |
| 06.07.2026 | 76,12 | 77,02 | 75,16 | 75,33 | -1,10% | 1.059,00 |
| 03.07.2026 | 76,94 | 77,12 | 75,68 | 76,17 | -0,44% | 1.381,00 |
| 02.07.2026 | 74,35 | 76,91 | 74,15 | 76,51 | 3,00% | 2.009,00 |
| 01.07.2026 | 73,58 | 74,62 | 73,46 | 74,28 | 1,21% | 2.260,00 |
| 30.06.2026 | 74,09 | 74,28 | 71,00 | 73,39 | -0,73% | 2.463,00 |
| 29.06.2026 | 74,32 | 74,38 | 72,89 | 73,93 | -0,01% | 783,00 |
| 26.06.2026 | 72,63 | 74,15 | 72,59 | 73,94 | 0,97% | 747,00 |