70,950€
1,05%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 70,14 | 70,98 | 69,89 | 70,95 | 1,05% | 5.059,00 |
| 21.11.2024 | 70,54 | 70,64 | 69,46 | 70,21 | -0,45% | 5.529,00 |
| 20.11.2024 | 71,55 | 71,63 | 69,56 | 70,53 | -0,86% | 4.096,00 |
| 19.11.2024 | 72,26 | 72,30 | 70,32 | 71,14 | -1,10% | 3.167,00 |
| 18.11.2024 | 71,54 | 71,97 | 71,00 | 71,93 | 0,81% | 1.213,00 |
| 15.11.2024 | 71,44 | 71,95 | 71,05 | 71,35 | -0,34% | 2.564,00 |
| 14.11.2024 | 71,52 | 72,37 | 71,33 | 71,59 | -0,22% | 2.265,00 |
| 13.11.2024 | 72,13 | 72,51 | 70,96 | 71,75 | -1,20% | 4.232,00 |
| 12.11.2024 | 72,12 | 72,66 | 71,77 | 72,62 | -0,01% | 849,00 |
| 11.11.2024 | 72,90 | 73,27 | 72,50 | 72,63 | -0,16% | 1.711,00 |
| 08.11.2024 | 73,00 | 73,20 | 72,03 | 72,75 | -0,55% | 2.320,00 |
| 07.11.2024 | 72,68 | 73,23 | 72,29 | 73,15 | 1,01% | 1.946,00 |
| 06.11.2024 | 74,30 | 74,92 | 71,81 | 72,42 | -2,33% | 5.749,00 |
| 05.11.2024 | 74,55 | 74,68 | 74,03 | 74,15 | -0,20% | 4.067,00 |
| 04.11.2024 | 75,60 | 75,70 | 74,22 | 74,30 | -1,34% | 2.179,00 |
| 01.11.2024 | 75,44 | 75,90 | 75,17 | 75,31 | -0,34% | 712,00 |
| 31.10.2024 | 76,04 | 76,52 | 75,15 | 75,57 | -0,89% | 3.710,00 |
| 30.10.2024 | 78,35 | 78,40 | 76,13 | 76,25 | -2,82% | 4.105,00 |
| 29.10.2024 | 79,73 | 80,20 | 78,35 | 78,46 | -1,49% | 1.647,00 |
| 28.10.2024 | 79,86 | 80,19 | 79,33 | 79,65 | 0,25% | 588,00 |
| 25.10.2024 | 79,54 | 79,77 | 78,68 | 79,45 | -0,18% | 589,00 |
| 24.10.2024 | 78,87 | 80,97 | 78,80 | 79,59 | 1,21% | 2.789,00 |
| 23.10.2024 | 77,16 | 79,68 | 76,22 | 78,64 | 1,90% | 7.147,00 |
| 22.10.2024 | 77,51 | 77,62 | 76,81 | 77,17 | -0,53% | 894,00 |
| 21.10.2024 | 78,24 | 78,95 | 77,39 | 77,58 | -1,01% | 2.426,00 |
| 18.10.2024 | 78,08 | 78,70 | 77,94 | 78,37 | 0,40% | 1.395,00 |
| 17.10.2024 | 77,46 | 78,55 | 77,26 | 78,06 | 0,61% | 2.647,00 |
| 16.10.2024 | 77,66 | 77,78 | 77,08 | 77,59 | -0,15% | 1.726,00 |
| 15.10.2024 | 77,24 | 78,34 | 77,05 | 77,71 | 0,52% | 3.577,00 |
| 14.10.2024 | 77,20 | 77,36 | 76,67 | 77,31 | 0,08% | 1.781,00 |
| 11.10.2024 | 76,90 | 77,33 | 76,57 | 77,25 | 0,34% | 1.444,00 |
| 10.10.2024 | 77,82 | 77,94 | 76,65 | 76,99 | -1,36% | 5.188,00 |
| 09.10.2024 | 77,11 | 78,14 | 76,89 | 78,05 | 1,13% | 1.246,00 |
| 08.10.2024 | 78,16 | 78,36 | 76,95 | 77,18 | -2,02% | 3.471,00 |
| 07.10.2024 | 78,42 | 79,03 | 78,26 | 78,77 | 0,15% | 2.863,00 |
| 04.10.2024 | 78,56 | 78,74 | 77,46 | 78,65 | 0,23% | 1.811,00 |
| 03.10.2024 | 78,54 | 79,32 | 78,28 | 78,47 | -0,52% | 187,00 |
| 02.10.2024 | 78,88 | 79,45 | 78,45 | 78,88 | 0,04% | 653,00 |
| 01.10.2024 | 79,85 | 79,88 | 78,37 | 78,85 | -1,33% | 6.622,00 |
| 30.09.2024 | 80,96 | 81,10 | 79,27 | 79,91 | -0,94% | 1.841,00 |
| 27.09.2024 | 79,08 | 81,06 | 79,01 | 80,67 | 1,96% | 2.137,00 |
| 26.09.2024 | 78,64 | 79,46 | 78,38 | 79,12 | 1,75% | 2.828,00 |
| 25.09.2024 | 77,35 | 78,07 | 77,07 | 77,76 | -0,01% | 9.360,00 |
| 24.09.2024 | 78,34 | 78,90 | 76,90 | 77,77 | -0,42% | 6.613,00 |
| 23.09.2024 | 79,44 | 79,48 | 77,98 | 78,10 | -1,70% | 9.581,00 |
| 20.09.2024 | 80,74 | 80,91 | 79,15 | 79,45 | -1,95% | 3.393,00 |
| 19.09.2024 | 81,04 | 81,42 | 80,64 | 81,03 | 0,70% | 1.060,00 |
| 18.09.2024 | 81,52 | 81,66 | 80,29 | 80,47 | -1,20% | 494,00 |
| 17.09.2024 | 82,24 | 82,59 | 81,12 | 81,45 | -1,12% | 550,00 |
| 16.09.2024 | 82,53 | 82,56 | 81,59 | 82,37 | -0,18% | 470,00 |
| 13.09.2024 | 82,88 | 83,87 | 81,77 | 82,52 | -1,01% | 560,00 |
| 12.09.2024 | 83,11 | 83,60 | 82,32 | 83,36 | 0,51% | 1.633,00 |
| 11.09.2024 | 81,72 | 83,12 | 81,60 | 82,94 | 1,21% | 678,00 |
| 10.09.2024 | 81,67 | 82,78 | 81,49 | 81,95 | 0,05% | 408,00 |
| 09.09.2024 | 81,62 | 82,21 | 81,04 | 81,91 | 0,89% | 1.008,00 |
| 06.09.2024 | 82,20 | 83,10 | 80,99 | 81,19 | -1,31% | 1.465,00 |
| 05.09.2024 | 81,32 | 82,57 | 81,10 | 82,27 | 1,01% | 1.454,00 |
| 04.09.2024 | 80,58 | 81,62 | 80,42 | 81,45 | 0,62% | 1.276,00 |
| 03.09.2024 | 80,92 | 81,79 | 80,68 | 80,95 | -0,02% | 1.896,00 |
| 02.09.2024 | 81,55 | 81,70 | 80,67 | 80,97 | -0,87% | 1.373,00 |
| 30.08.2024 | 81,64 | 82,16 | 81,21 | 81,68 | 0,23% | 878,00 |
| 29.08.2024 | 81,62 | 82,63 | 80,76 | 81,49 | -0,20% | 1.857,00 |
| 28.08.2024 | 81,52 | 81,97 | 81,40 | 81,65 | 0,32% | 1.140,00 |
| 27.08.2024 | 80,70 | 81,71 | 80,57 | 81,39 | 1,02% | 1.889,00 |
| 26.08.2024 | 79,88 | 80,74 | 79,80 | 80,57 | 0,70% | 2.072,00 |
| 23.08.2024 | 79,91 | 80,30 | 79,45 | 80,01 | 0,52% | 664,00 |
| 22.08.2024 | 80,66 | 80,70 | 79,41 | 79,60 | -1,42% | 1.750,00 |
| 21.08.2024 | 79,30 | 80,77 | 79,20 | 80,75 | 2,02% | 1.497,00 |
| 20.08.2024 | 79,84 | 80,07 | 78,94 | 79,15 | -0,85% | 3.159,00 |
| 19.08.2024 | 79,74 | 80,27 | 79,54 | 79,83 | 0,08% | 2.222,00 |
| 16.08.2024 | 80,00 | 80,12 | 79,36 | 79,77 | -0,18% | 1.382,00 |
| 15.08.2024 | 80,06 | 80,25 | 79,53 | 79,91 | 0,08% | 952,00 |
| 14.08.2024 | 80,02 | 80,24 | 79,25 | 79,85 | 0,15% | 1.249,00 |
| 13.08.2024 | 79,50 | 79,77 | 79,01 | 79,73 | 0,63% | 1.214,00 |
| 12.08.2024 | 80,18 | 80,18 | 79,21 | 79,23 | -0,75% | 17.748,00 |
| 09.08.2024 | 80,75 | 81,04 | 79,59 | 79,83 | -1,44% | 1.451,00 |
| 08.08.2024 | 80,06 | 81,48 | 80,06 | 81,00 | 1,57% | 3.929,00 |
| 07.08.2024 | 80,93 | 81,12 | 79,66 | 79,75 | -0,64% | 1.486,00 |
| 06.08.2024 | 80,38 | 80,68 | 79,34 | 80,26 | 0,54% | 8.240,00 |
| 05.08.2024 | 79,58 | 81,02 | 78,80 | 79,83 | -2,21% | 2.593,00 |
| 02.08.2024 | 81,08 | 82,92 | 80,86 | 81,63 | 0,17% | 4.576,00 |
| 01.08.2024 | 82,00 | 82,48 | 81,08 | 81,49 | -0,33% | 2.418,00 |
| 31.07.2024 | 81,75 | 82,87 | 81,13 | 81,76 | -0,64% | 7.371,00 |
| 30.07.2024 | 82,42 | 83,16 | 81,97 | 82,29 | 0,07% | 4.986,00 |
| 29.07.2024 | 88,71 | 88,94 | 81,54 | 82,23 | -9,51% | 23.023,00 |
| 26.07.2024 | 89,51 | 91,11 | 89,26 | 90,87 | 1,60% | 499,00 |
| 25.07.2024 | 88,63 | 90,13 | 88,01 | 89,44 | 0,77% | 1.078,00 |
| 24.07.2024 | 89,47 | 89,89 | 88,67 | 88,76 | -1,03% | 572,00 |
| 23.07.2024 | 89,96 | 90,47 | 89,45 | 89,68 | -0,50% | 842,00 |
| 22.07.2024 | 89,70 | 90,65 | 89,64 | 90,13 | 0,72% | 1.232,00 |
| 19.07.2024 | 89,79 | 89,96 | 89,07 | 89,49 | 0,01% | 541,00 |
| 18.07.2024 | 89,25 | 90,82 | 89,00 | 89,48 | 0,48% | 637,00 |
| 17.07.2024 | 88,26 | 90,23 | 88,08 | 89,05 | 0,25% | 980,00 |
| 16.07.2024 | 88,54 | 88,97 | 88,27 | 88,83 | 0,27% | 635,00 |
| 15.07.2024 | 89,01 | 90,01 | 88,45 | 88,59 | -0,51% | 1.241,00 |
| 12.07.2024 | 89,52 | 90,17 | 88,30 | 89,04 | -0,32% | 689,00 |
| 11.07.2024 | 89,28 | 90,20 | 89,24 | 89,33 | -0,02% | 751,00 |
| 10.07.2024 | 88,88 | 89,51 | 88,58 | 89,35 | 0,43% | 838,00 |
| 09.07.2024 | 88,66 | 89,17 | 88,42 | 88,97 | 0,38% | 210,00 |
| 08.07.2024 | 89,48 | 90,27 | 88,49 | 88,63 | -1,45% | 255,00 |