76,790€
0,13%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 76,72 | 77,30 | 76,46 | 76,79 | 0,13% | 345,00 |
| 02.07.2025 | 76,16 | 76,71 | 75,82 | 76,69 | 1,08% | 1.708,00 |
| 01.07.2025 | 74,18 | 76,01 | 73,97 | 75,87 | 2,32% | 592,00 |
| 30.06.2025 | 73,75 | 74,53 | 73,75 | 74,15 | 0,60% | 807,00 |
| 27.06.2025 | 73,54 | 74,24 | 73,02 | 73,71 | 0,46% | 709,00 |
| 26.06.2025 | 73,02 | 73,49 | 72,62 | 73,37 | 0,66% | 1.467,00 |
| 25.06.2025 | 75,46 | 75,56 | 72,81 | 72,89 | -3,39% | 1.019,00 |
| 24.06.2025 | 76,50 | 77,18 | 75,41 | 75,45 | -0,26% | 1.367,00 |
| 23.06.2025 | 74,18 | 75,69 | 73,90 | 75,65 | 1,72% | 569,00 |
| 20.06.2025 | 75,34 | 75,46 | 74,29 | 74,37 | -0,56% | 238,00 |
| 19.06.2025 | 74,89 | 75,31 | 74,41 | 74,79 | -0,77% | 125,00 |
| 18.06.2025 | 75,46 | 75,78 | 74,54 | 75,37 | 0,11% | 1.090,00 |
| 17.06.2025 | 76,00 | 76,00 | 75,18 | 75,29 | -0,48% | 2.033,00 |
| 16.06.2025 | 78,18 | 78,42 | 75,59 | 75,65 | -3,03% | 5.278,00 |
| 13.06.2025 | 78,90 | 79,55 | 77,75 | 78,01 | -2,74% | 1.557,00 |
| 12.06.2025 | 79,46 | 80,59 | 79,42 | 80,21 | 0,45% | 274,00 |
| 11.06.2025 | 80,06 | 80,53 | 79,73 | 79,85 | -0,40% | 14.111,00 |
| 10.06.2025 | 79,38 | 80,27 | 79,21 | 80,17 | 1,14% | 534,00 |
| 09.06.2025 | 78,94 | 80,04 | 78,86 | 79,27 | 0,30% | 1.428,00 |
| 06.06.2025 | 79,22 | 79,39 | 78,75 | 79,03 | 0,03% | 362,00 |
| 05.06.2025 | 81,12 | 81,14 | 78,81 | 79,01 | -2,66% | 1.863,00 |
| 04.06.2025 | 78,19 | 81,65 | 78,02 | 81,17 | 3,81% | 3.452,00 |
| 03.06.2025 | 78,24 | 78,31 | 77,29 | 78,19 | -0,20% | 730,00 |
| 02.06.2025 | 77,88 | 78,41 | 77,11 | 78,35 | -0,19% | 801,00 |
| 30.05.2025 | 77,68 | 78,86 | 77,60 | 78,50 | 1,17% | 1.072,00 |
| 29.05.2025 | 77,96 | 78,00 | 77,07 | 77,59 | 0,60% | 368,00 |
| 28.05.2025 | 76,84 | 77,30 | 76,61 | 77,13 | 0,13% | 6.075,00 |
| 27.05.2025 | 77,06 | 77,44 | 76,74 | 77,03 | -0,18% | 3.395,00 |
| 26.05.2025 | 77,26 | 77,49 | 76,84 | 77,17 | 1,26% | 1.088,00 |
| 23.05.2025 | 78,16 | 78,36 | 75,67 | 76,21 | -2,53% | 2.049,00 |
| 22.05.2025 | 78,40 | 78,75 | 77,64 | 78,19 | -0,08% | 948,00 |
| 21.05.2025 | 78,54 | 78,94 | 77,99 | 78,25 | -0,61% | 800,00 |
| 20.05.2025 | 77,20 | 78,87 | 76,72 | 78,73 | 1,00% | 1.759,00 |
| 19.05.2025 | 78,70 | 79,25 | 76,93 | 77,95 | -1,44% | 2.876,00 |
| 16.05.2025 | 78,56 | 79,44 | 78,24 | 79,09 | 0,61% | 1.280,00 |
| 15.05.2025 | 77,54 | 78,73 | 77,46 | 78,61 | 1,05% | 539,00 |
| 14.05.2025 | 77,96 | 78,18 | 77,24 | 77,79 | -0,18% | 1.032,00 |
| 13.05.2025 | 78,64 | 79,06 | 77,83 | 77,93 | -1,37% | 1.585,00 |
| 12.05.2025 | 80,12 | 80,22 | 78,54 | 79,01 | -0,43% | 802,00 |
| 09.05.2025 | 78,80 | 79,49 | 78,46 | 79,35 | 0,97% | 1.019,00 |
| 08.05.2025 | 79,14 | 79,69 | 78,39 | 78,59 | -0,38% | 1.368,00 |
| 07.05.2025 | 79,26 | 79,63 | 78,27 | 78,89 | -0,08% | 373,00 |
| 06.05.2025 | 78,62 | 79,99 | 78,54 | 78,95 | 0,20% | 873,00 |
| 05.05.2025 | 78,94 | 79,43 | 78,73 | 78,79 | -0,63% | 1.602,00 |
| 02.05.2025 | 79,04 | 79,37 | 78,38 | 79,29 | 0,25% | 658,00 |
| 30.04.2025 | 77,54 | 79,19 | 77,50 | 79,09 | 1,72% | 507,00 |
| 29.04.2025 | 77,57 | 78,08 | 77,32 | 77,75 | 0,17% | 125,00 |
| 28.04.2025 | 76,79 | 78,10 | 76,68 | 77,62 | 0,49% | 112,00 |
| 25.04.2025 | 78,06 | 78,12 | 76,73 | 77,24 | -0,91% | 1.477,00 |
| 24.04.2025 | 77,31 | 78,19 | 77,25 | 77,95 | 0,49% | 968,00 |
| 23.04.2025 | 78,82 | 78,94 | 77,21 | 77,57 | -2,07% | 2.074,00 |
| 22.04.2025 | 77,42 | 79,69 | 77,24 | 79,21 | 0,97% | 3.485,00 |
| 17.04.2025 | 78,82 | 79,58 | 77,52 | 78,45 | 0,59% | 837,00 |
| 16.04.2025 | 75,00 | 78,94 | 74,37 | 77,99 | 4,06% | 5.274,00 |
| 15.04.2025 | 74,29 | 75,31 | 74,20 | 74,95 | 0,69% | 1.896,00 |
| 14.04.2025 | 74,84 | 75,12 | 73,24 | 74,44 | -1,23% | 2.362,00 |
| 11.04.2025 | 73,76 | 75,61 | 72,98 | 75,37 | 2,84% | 1.918,00 |
| 10.04.2025 | 74,43 | 75,04 | 71,37 | 73,29 | -2,93% | 3.413,00 |
| 09.04.2025 | 71,02 | 77,49 | 70,71 | 75,50 | 5,52% | 2.818,00 |
| 08.04.2025 | 73,68 | 73,72 | 70,50 | 71,55 | -0,75% | 2.515,00 |
| 07.04.2025 | 70,19 | 73,94 | 68,95 | 72,09 | -0,12% | 1.709,00 |
| 04.04.2025 | 73,42 | 75,39 | 72,12 | 72,18 | -1,78% | 4.041,00 |
| 03.04.2025 | 73,17 | 74,66 | 73,17 | 73,49 | -2,01% | 2.788,00 |
| 02.04.2025 | 74,81 | 75,15 | 74,42 | 75,00 | 0,71% | 1.189,00 |
| 01.04.2025 | 75,68 | 75,92 | 74,07 | 74,47 | -1,79% | 818,00 |
| 31.03.2025 | 75,16 | 75,91 | 74,84 | 75,83 | 0,21% | 863,00 |
| 28.03.2025 | 74,24 | 76,18 | 73,99 | 75,67 | 1,67% | 1.712,00 |
| 27.03.2025 | 74,57 | 75,23 | 74,19 | 74,43 | -0,16% | 769,00 |
| 26.03.2025 | 75,16 | 75,42 | 74,25 | 74,55 | -0,61% | 1.410,00 |
| 25.03.2025 | 75,85 | 76,13 | 74,83 | 75,01 | -1,28% | 1.953,00 |
| 24.03.2025 | 78,09 | 78,25 | 75,10 | 75,98 | -2,06% | 2.266,00 |
| 21.03.2025 | 77,48 | 77,87 | 76,97 | 77,58 | 0,03% | 4.771,00 |
| 20.03.2025 | 78,16 | 78,26 | 76,75 | 77,56 | -0,60% | 1.193,00 |
| 19.03.2025 | 78,59 | 78,59 | 77,79 | 78,03 | 0,00% | 1.161,00 |
| 18.03.2025 | 78,87 | 79,12 | 77,79 | 78,03 | -1,08% | 2.332,00 |
| 17.03.2025 | 78,29 | 79,25 | 78,00 | 78,88 | 0,06% | 3.759,00 |
| 14.03.2025 | 78,91 | 79,35 | 78,16 | 78,83 | 1,12% | 3.604,00 |
| 13.03.2025 | 78,56 | 78,74 | 77,23 | 77,96 | -0,93% | 1.492,00 |
| 12.03.2025 | 79,87 | 80,19 | 78,44 | 78,69 | -1,34% | 1.607,00 |
| 11.03.2025 | 80,92 | 81,51 | 79,09 | 79,76 | -0,93% | 3.308,00 |
| 10.03.2025 | 81,40 | 81,58 | 79,85 | 80,51 | -1,42% | 1.739,00 |
| 07.03.2025 | 79,34 | 82,21 | 79,34 | 81,67 | 2,66% | 810,00 |
| 06.03.2025 | 80,57 | 80,75 | 79,46 | 79,55 | -0,88% | 1.338,00 |
| 05.03.2025 | 82,41 | 82,65 | 79,78 | 80,26 | -1,93% | 2.358,00 |
| 04.03.2025 | 80,00 | 82,98 | 79,86 | 81,84 | 2,36% | 11.370,00 |
| 03.03.2025 | 81,52 | 81,52 | 79,49 | 79,95 | -1,45% | 2.804,00 |
| 28.02.2025 | 79,73 | 81,42 | 78,96 | 81,13 | 1,05% | 4.759,00 |
| 27.02.2025 | 82,11 | 82,14 | 80,13 | 80,29 | -1,82% | 2.141,00 |
| 26.02.2025 | 80,65 | 82,78 | 80,36 | 81,78 | 1,53% | 4.987,00 |
| 25.02.2025 | 79,68 | 81,14 | 79,49 | 80,55 | 1,26% | 5.924,00 |
| 24.02.2025 | 78,92 | 80,07 | 78,01 | 79,55 | 1,90% | 3.300,00 |
| 21.02.2025 | 77,70 | 78,29 | 77,42 | 78,07 | 0,59% | 1.310,00 |
| 20.02.2025 | 78,16 | 78,44 | 76,93 | 77,61 | -0,54% | 1.947,00 |
| 19.02.2025 | 78,44 | 78,72 | 77,66 | 78,03 | -0,61% | 2.122,00 |
| 18.02.2025 | 79,12 | 79,35 | 78,18 | 78,51 | -0,85% | 2.853,00 |
| 17.02.2025 | 79,33 | 79,40 | 78,15 | 79,18 | -0,08% | 1.744,00 |
| 14.02.2025 | 79,66 | 80,09 | 78,78 | 79,24 | 0,38% | 3.536,00 |
| 13.02.2025 | 77,82 | 79,92 | 77,68 | 78,94 | 1,53% | 7.766,00 |
| 12.02.2025 | 71,00 | 77,93 | 71,00 | 77,75 | 13,09% | 20.969,00 |
| 11.02.2025 | 68,50 | 69,19 | 67,89 | 68,75 | 0,23% | 2.183,00 |