77,180€
-0,99%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 67,98 | 68,81 | 67,94 | 68,59 | 1,27% | 2.131,00 |
| 07.02.2025 | 67,30 | 68,13 | 67,12 | 67,73 | 0,80% | 1.442,00 |
| 06.02.2025 | 65,32 | 67,33 | 65,27 | 67,19 | 2,94% | 4.532,00 |
| 05.02.2025 | 65,52 | 65,81 | 64,82 | 65,27 | -0,46% | 1.517,00 |
| 04.02.2025 | 66,22 | 66,42 | 65,29 | 65,57 | -0,73% | 1.585,00 |
| 03.02.2025 | 65,28 | 66,60 | 64,80 | 66,05 | -1,05% | 4.342,00 |
| 31.01.2025 | 67,57 | 67,80 | 66,67 | 66,75 | -1,24% | 3.324,00 |
| 30.01.2025 | 67,41 | 67,84 | 66,88 | 67,59 | 0,60% | 1.141,00 |
| 29.01.2025 | 68,56 | 68,56 | 66,86 | 67,19 | -1,18% | 6.116,00 |
| 28.01.2025 | 67,50 | 68,58 | 67,40 | 67,99 | 0,77% | 2.103,00 |
| 27.01.2025 | 65,50 | 67,54 | 65,11 | 67,47 | 2,01% | 4.531,00 |
| 24.01.2025 | 65,84 | 66,50 | 65,72 | 66,14 | 0,56% | 2.799,00 |
| 23.01.2025 | 65,94 | 66,47 | 65,57 | 65,77 | 0,18% | 5.626,00 |
| 22.01.2025 | 66,04 | 66,21 | 65,63 | 65,65 | -0,64% | 3.076,00 |
| 21.01.2025 | 66,63 | 66,79 | 65,54 | 66,07 | -1,15% | 2.812,00 |
| 20.01.2025 | 66,48 | 67,10 | 65,78 | 66,84 | 0,59% | 2.958,00 |
| 17.01.2025 | 65,50 | 66,60 | 65,46 | 66,45 | 1,62% | 1.445,00 |
| 16.01.2025 | 64,60 | 65,55 | 64,52 | 65,39 | 1,77% | 4.304,00 |
| 15.01.2025 | 64,30 | 64,52 | 63,58 | 64,25 | -0,12% | 3.216,00 |
| 14.01.2025 | 64,98 | 65,73 | 63,97 | 64,33 | -0,80% | 4.320,00 |
| 13.01.2025 | 65,06 | 65,76 | 64,16 | 64,85 | -0,73% | 11.703,00 |
| 10.01.2025 | 67,12 | 67,20 | 64,97 | 65,33 | -2,88% | 5.850,00 |
| 09.01.2025 | 67,36 | 67,74 | 67,03 | 67,27 | -0,39% | 2.112,00 |
| 08.01.2025 | 68,52 | 68,72 | 67,14 | 67,53 | -1,32% | 4.021,00 |
| 07.01.2025 | 67,92 | 68,97 | 67,90 | 68,43 | 0,83% | 1.891,00 |
| 06.01.2025 | 67,92 | 68,35 | 66,87 | 67,87 | 0,35% | 3.304,00 |
| 03.01.2025 | 69,04 | 69,20 | 67,59 | 67,63 | -1,83% | 3.721,00 |
| 02.01.2025 | 69,64 | 70,00 | 68,12 | 68,89 | -0,09% | 2.752,00 |
| 30.12.2024 | 68,88 | 69,28 | 68,76 | 68,95 | -0,20% | 1.469,00 |
| 27.12.2024 | 68,67 | 69,17 | 68,19 | 69,09 | 0,76% | 2.025,00 |
| 23.12.2024 | 68,22 | 68,57 | 67,72 | 68,57 | 0,68% | 3.600,00 |
| 20.12.2024 | 68,80 | 68,92 | 68,09 | 68,11 | -1,36% | 2.281,00 |
| 19.12.2024 | 68,79 | 69,25 | 68,14 | 69,05 | 0,19% | 1.281,00 |
| 18.12.2024 | 69,66 | 70,15 | 68,78 | 68,92 | -1,01% | 2.855,00 |
| 17.12.2024 | 70,21 | 70,21 | 69,34 | 69,62 | -1,04% | 14.892,00 |
| 16.12.2024 | 70,01 | 70,72 | 69,21 | 70,35 | -0,11% | 2.007,00 |
| 13.12.2024 | 70,12 | 70,63 | 69,99 | 70,43 | 0,44% | 1.873,00 |
| 12.12.2024 | 69,60 | 70,35 | 69,29 | 70,12 | 0,78% | 5.504,00 |
| 11.12.2024 | 69,75 | 70,17 | 69,31 | 69,58 | -0,14% | 1.162,00 |
| 10.12.2024 | 69,08 | 70,71 | 69,02 | 69,68 | 0,80% | 4.217,00 |
| 09.12.2024 | 69,35 | 70,02 | 68,95 | 69,13 | -0,40% | 8.219,00 |
| 06.12.2024 | 68,26 | 69,88 | 68,12 | 69,41 | 1,67% | 2.064,00 |
| 05.12.2024 | 68,78 | 68,95 | 68,12 | 68,27 | -0,76% | 3.366,00 |
| 04.12.2024 | 70,44 | 70,52 | 68,47 | 68,79 | -2,49% | 9.521,00 |
| 03.12.2024 | 70,58 | 70,82 | 69,75 | 70,55 | -0,06% | 2.005,00 |
| 02.12.2024 | 70,04 | 70,82 | 69,84 | 70,59 | 0,70% | 1.678,00 |
| 29.11.2024 | 70,03 | 70,21 | 69,53 | 70,10 | -0,10% | 2.459,00 |
| 28.11.2024 | 70,75 | 70,90 | 69,85 | 70,17 | -0,41% | 1.135,00 |