71,280€
0,03%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 71,37 | 71,51 | 71,26 | 71,28 | 0,03% | 95,00 |
| 03.02.2026 | 71,04 | 71,63 | 70,35 | 71,26 | 0,99% | 4.417,00 |
| 02.02.2026 | 68,40 | 71,13 | 68,40 | 70,56 | 2,11% | 7.115,00 |
| 30.01.2026 | 68,78 | 69,57 | 68,54 | 69,10 | 0,54% | 6.572,00 |
| 29.01.2026 | 67,65 | 69,08 | 67,65 | 68,73 | 1,79% | 5.806,00 |
| 28.01.2026 | 67,02 | 67,78 | 66,32 | 67,52 | 0,64% | 4.313,00 |
| 27.01.2026 | 67,50 | 67,50 | 66,63 | 67,09 | -0,30% | 1.598,00 |
| 26.01.2026 | 67,19 | 67,72 | 66,82 | 67,29 | -0,55% | 3.722,00 |
| 23.01.2026 | 67,89 | 68,32 | 67,44 | 67,66 | -0,50% | 1.330,00 |
| 22.01.2026 | 67,71 | 68,30 | 67,31 | 68,00 | 0,44% | 2.803,00 |
| 21.01.2026 | 66,87 | 68,05 | 66,54 | 67,70 | 1,58% | 3.561,00 |
| 20.01.2026 | 67,51 | 67,55 | 66,52 | 66,65 | -1,27% | 9.699,00 |
| 19.01.2026 | 67,20 | 67,97 | 67,06 | 67,51 | -0,98% | 2.721,00 |
| 16.01.2026 | 67,84 | 68,58 | 67,74 | 68,18 | 0,63% | 8.528,00 |
| 15.01.2026 | 68,70 | 68,76 | 67,46 | 67,75 | -0,78% | 5.242,00 |
| 14.01.2026 | 67,26 | 68,37 | 66,83 | 68,28 | 2,12% | 4.980,00 |
| 13.01.2026 | 67,10 | 67,20 | 66,18 | 66,86 | -1,33% | 7.772,00 |
| 12.01.2026 | 69,79 | 69,92 | 65,78 | 67,76 | -3,48% | 25.647,00 |
| 09.01.2026 | 69,80 | 70,27 | 69,66 | 70,20 | 0,66% | 4.497,00 |
| 08.01.2026 | 67,67 | 69,89 | 67,63 | 69,74 | 2,71% | 3.273,00 |
| 07.01.2026 | 68,26 | 68,88 | 67,49 | 67,90 | -0,69% | 3.939,00 |
| 06.01.2026 | 68,11 | 68,38 | 66,48 | 68,37 | 0,63% | 8.865,00 |
| 05.01.2026 | 69,55 | 69,66 | 67,75 | 67,94 | -1,93% | 5.441,00 |
| 02.01.2026 | 69,79 | 70,34 | 68,63 | 69,28 | 0,17% | 2.422,00 |
| 30.12.2025 | 69,39 | 69,58 | 68,78 | 69,16 | -0,39% | 512,00 |
| 29.12.2025 | 68,57 | 69,50 | 68,10 | 69,43 | 1,68% | 3.097,00 |
| 23.12.2025 | 68,75 | 68,86 | 68,16 | 68,28 | -0,73% | 2.905,00 |
| 22.12.2025 | 68,93 | 69,21 | 67,75 | 68,78 | -0,92% | 6.872,00 |
| 19.12.2025 | 69,09 | 69,64 | 68,78 | 69,42 | 0,43% | 1.338,00 |
| 18.12.2025 | 69,80 | 70,47 | 68,06 | 69,12 | -0,78% | 5.282,00 |
| 17.12.2025 | 70,05 | 70,17 | 69,47 | 69,66 | -0,44% | 17,00 |
| 16.12.2025 | 69,80 | 70,70 | 69,65 | 69,97 | -0,11% | 2.707,00 |
| 15.12.2025 | 69,71 | 70,29 | 69,36 | 70,05 | 0,73% | 2.260,00 |
| 12.12.2025 | 69,25 | 70,09 | 68,69 | 69,54 | 0,46% | 1.134,00 |
| 11.12.2025 | 67,84 | 69,22 | 67,68 | 69,22 | 1,32% | 2.764,00 |
| 10.12.2025 | 67,58 | 68,38 | 67,28 | 68,32 | 1,05% | 1.029,00 |
| 09.12.2025 | 68,21 | 68,49 | 67,37 | 67,61 | -0,78% | 3.706,00 |
| 08.12.2025 | 69,04 | 69,28 | 68,01 | 68,14 | -1,56% | 3.036,00 |
| 05.12.2025 | 69,86 | 69,96 | 69,11 | 69,22 | -0,70% | 1.028,00 |
| 04.12.2025 | 70,08 | 70,34 | 69,63 | 69,71 | -0,30% | 172,00 |
| 03.12.2025 | 69,74 | 70,32 | 69,21 | 69,92 | 0,55% | 1.422,00 |
| 02.12.2025 | 70,29 | 70,77 | 69,28 | 69,54 | -1,18% | 2.544,00 |
| 01.12.2025 | 69,95 | 70,58 | 69,75 | 70,37 | 0,53% | 1.886,00 |
| 28.11.2025 | 70,64 | 70,98 | 69,94 | 70,00 | 0,42% | 2.295,00 |
| 27.11.2025 | 68,83 | 69,82 | 68,83 | 69,71 | 0,99% | 3.947,00 |
| 26.11.2025 | 70,03 | 70,20 | 68,12 | 69,03 | -1,20% | 3.081,00 |
| 25.11.2025 | 69,23 | 69,87 | 69,13 | 69,87 | 0,82% | 867,00 |
| 24.11.2025 | 70,82 | 70,96 | 69,02 | 69,30 | -2,60% | 1.629,00 |
| 21.11.2025 | 68,65 | 71,44 | 68,41 | 71,15 | 3,78% | 6.186,00 |
| 20.11.2025 | 69,28 | 69,40 | 68,05 | 68,56 | -0,28% | 800,00 |
| 19.11.2025 | 68,26 | 69,02 | 68,20 | 68,75 | 0,48% | 750,00 |
| 18.11.2025 | 68,65 | 69,14 | 68,06 | 68,42 | -1,16% | 1.568,00 |
| 17.11.2025 | 70,09 | 70,35 | 68,94 | 69,22 | -1,24% | 907,00 |
| 14.11.2025 | 70,78 | 71,36 | 70,03 | 70,09 | -0,74% | 4.090,00 |
| 13.11.2025 | 71,37 | 71,64 | 70,47 | 70,61 | -0,97% | 1.842,00 |
| 12.11.2025 | 70,50 | 71,35 | 70,45 | 71,30 | 0,46% | 2.231,00 |
| 11.11.2025 | 70,26 | 71,02 | 70,18 | 70,97 | 0,82% | 2.977,00 |
| 10.11.2025 | 70,03 | 70,43 | 69,56 | 70,39 | 0,66% | 2.257,00 |
| 07.11.2025 | 69,17 | 70,14 | 68,85 | 69,93 | 1,10% | 3.924,00 |
| 06.11.2025 | 69,38 | 69,62 | 68,29 | 69,17 | -0,52% | 581,00 |
| 05.11.2025 | 68,11 | 69,68 | 67,93 | 69,53 | 1,95% | 1.819,00 |
| 04.11.2025 | 66,53 | 68,49 | 66,20 | 68,20 | 1,70% | 1.828,00 |
| 03.11.2025 | 67,25 | 67,65 | 66,72 | 67,06 | 0,06% | 1.248,00 |
| 31.10.2025 | 67,01 | 67,65 | 66,63 | 67,02 | -0,03% | 2.019,00 |
| 30.10.2025 | 68,00 | 68,49 | 66,89 | 67,04 | -1,47% | 3.223,00 |
| 29.10.2025 | 68,42 | 68,91 | 67,88 | 68,04 | -0,50% | 1.398,00 |
| 28.10.2025 | 68,50 | 68,67 | 67,94 | 68,38 | -0,20% | 3.622,00 |
| 27.10.2025 | 69,13 | 69,21 | 68,11 | 68,52 | -0,25% | 3.151,00 |
| 24.10.2025 | 70,42 | 70,57 | 68,51 | 68,69 | -2,25% | 4.282,00 |
| 23.10.2025 | 71,85 | 72,22 | 69,92 | 70,27 | -1,25% | 7.726,00 |
| 22.10.2025 | 71,02 | 71,90 | 70,12 | 71,16 | 1,64% | 8.604,00 |
| 21.10.2025 | 70,84 | 70,97 | 69,60 | 70,01 | -1,35% | 4.605,00 |
| 20.10.2025 | 71,02 | 71,05 | 70,19 | 70,97 | 0,28% | 3.426,00 |
| 17.10.2025 | 68,82 | 70,85 | 68,60 | 70,77 | 2,05% | 9.951,00 |
| 16.10.2025 | 67,82 | 69,69 | 67,79 | 69,35 | 2,30% | 4.558,00 |
| 15.10.2025 | 67,71 | 68,13 | 67,32 | 67,79 | 0,55% | 1.084,00 |
| 14.10.2025 | 66,43 | 68,00 | 66,41 | 67,42 | 0,78% | 3.728,00 |
| 13.10.2025 | 67,33 | 67,50 | 66,72 | 66,90 | 0,47% | 3.696,00 |
| 10.10.2025 | 66,81 | 67,79 | 66,50 | 66,59 | -0,13% | 6.579,00 |
| 09.10.2025 | 65,94 | 66,97 | 65,90 | 66,68 | 0,89% | 5.413,00 |
| 08.10.2025 | 65,78 | 66,34 | 65,22 | 66,09 | 0,99% | 10.066,00 |
| 07.10.2025 | 65,70 | 66,05 | 65,15 | 65,44 | -0,40% | 6.763,00 |
| 06.10.2025 | 65,95 | 66,39 | 65,48 | 65,70 | -1,05% | 7.516,00 |
| 03.10.2025 | 67,22 | 67,26 | 65,98 | 66,40 | -1,16% | 3.057,00 |
| 02.10.2025 | 67,10 | 67,36 | 66,59 | 67,18 | 0,63% | 5.880,00 |
| 01.10.2025 | 66,33 | 67,50 | 66,09 | 66,76 | 0,26% | 4.105,00 |
| 30.09.2025 | 66,09 | 66,61 | 65,62 | 66,59 | 0,63% | 2.047,00 |
| 29.09.2025 | 66,78 | 66,78 | 65,76 | 66,17 | 0,26% | 1.799,00 |
| 26.09.2025 | 66,55 | 66,75 | 64,53 | 66,00 | -0,87% | 4.709,00 |
| 25.09.2025 | 66,34 | 66,93 | 66,13 | 66,58 | 0,51% | 4.454,00 |
| 24.09.2025 | 65,65 | 66,35 | 65,54 | 66,24 | 1,25% | 9.978,00 |
| 23.09.2025 | 65,23 | 66,66 | 65,18 | 65,42 | 0,28% | 8.010,00 |
| 22.09.2025 | 65,96 | 65,96 | 64,97 | 65,24 | -1,00% | 14.105,00 |
| 19.09.2025 | 65,89 | 66,04 | 65,54 | 65,90 | -0,06% | 1.233,00 |
| 18.09.2025 | 66,72 | 66,76 | 65,57 | 65,94 | -0,45% | 3.242,00 |
| 17.09.2025 | 65,74 | 66,66 | 65,47 | 66,24 | 0,76% | 1.568,00 |
| 16.09.2025 | 66,44 | 66,50 | 65,48 | 65,74 | -0,80% | 4.193,00 |
| 15.09.2025 | 66,18 | 67,16 | 65,86 | 66,27 | 0,26% | 2.277,00 |
| 12.09.2025 | 66,92 | 66,92 | 65,97 | 66,10 | -0,63% | 1.838,00 |
| 11.09.2025 | 67,01 | 67,23 | 66,31 | 66,52 | -0,78% | 584,00 |