66,480€
-0,06%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 66,92 | 66,92 | 66,02 | 66,63 | 0,17% | 987,00 |
| 11.09.2025 | 67,01 | 67,23 | 66,31 | 66,52 | -0,78% | 584,00 |
| 10.09.2025 | 67,15 | 67,56 | 66,83 | 67,04 | -0,10% | 2.782,00 |
| 09.09.2025 | 67,14 | 67,46 | 66,85 | 67,11 | 0,22% | 756,00 |
| 08.09.2025 | 66,88 | 67,20 | 66,32 | 66,96 | 0,01% | 3.444,00 |
| 05.09.2025 | 67,36 | 67,44 | 66,60 | 66,95 | -0,49% | 1.070,00 |
| 04.09.2025 | 66,76 | 67,66 | 66,65 | 67,28 | 0,73% | 2.398,00 |
| 03.09.2025 | 67,94 | 68,20 | 65,53 | 66,79 | -1,98% | 3.802,00 |
| 02.09.2025 | 67,75 | 68,84 | 67,53 | 68,14 | 0,29% | 3.438,00 |
| 01.09.2025 | 69,55 | 69,61 | 67,88 | 67,94 | -1,81% | 2.511,00 |
| 29.08.2025 | 69,82 | 69,88 | 68,97 | 69,19 | -0,99% | 556,00 |
| 28.08.2025 | 69,08 | 70,44 | 69,08 | 69,88 | 1,03% | 2.428,00 |
| 27.08.2025 | 69,59 | 69,84 | 68,88 | 69,17 | -0,60% | 827,00 |
| 26.08.2025 | 70,09 | 70,40 | 69,06 | 69,59 | -1,00% | 2.932,00 |
| 25.08.2025 | 70,76 | 70,86 | 70,17 | 70,29 | -0,79% | 1.612,00 |
| 22.08.2025 | 70,54 | 71,16 | 70,38 | 70,85 | 0,31% | 2.388,00 |
| 21.08.2025 | 70,64 | 70,81 | 70,25 | 70,63 | -0,13% | 1.257,00 |
| 20.08.2025 | 69,15 | 70,80 | 69,05 | 70,72 | 2,08% | 1.761,00 |
| 19.08.2025 | 68,65 | 69,66 | 68,56 | 69,28 | 0,83% | 1.013,00 |
| 18.08.2025 | 68,52 | 68,75 | 68,15 | 68,71 | 0,38% | 2.239,00 |
| 15.08.2025 | 68,37 | 68,58 | 68,23 | 68,45 | 0,25% | 1.111,00 |
| 14.08.2025 | 68,13 | 68,44 | 67,24 | 68,28 | -0,09% | 1.911,00 |
| 13.08.2025 | 68,54 | 68,57 | 67,99 | 68,34 | -0,25% | 4.837,00 |
| 12.08.2025 | 68,52 | 68,68 | 67,87 | 68,51 | 0,23% | 6.173,00 |
| 11.08.2025 | 68,61 | 68,73 | 68,05 | 68,35 | -0,35% | 1.973,00 |
| 08.08.2025 | 68,72 | 68,94 | 67,89 | 68,59 | -0,84% | 3.884,00 |
| 07.08.2025 | 68,40 | 69,50 | 67,48 | 69,17 | 1,47% | 6.239,00 |
| 06.08.2025 | 67,77 | 68,27 | 67,12 | 68,17 | 1,07% | 6.099,00 |
| 05.08.2025 | 67,55 | 67,85 | 66,95 | 67,45 | 0,13% | 4.561,00 |
| 04.08.2025 | 68,10 | 68,20 | 66,59 | 67,36 | -0,44% | 4.355,00 |
| 01.08.2025 | 70,20 | 70,28 | 67,39 | 67,66 | -2,35% | 9.145,00 |
| 31.07.2025 | 71,80 | 71,98 | 68,69 | 69,29 | -3,37% | 8.239,00 |
| 30.07.2025 | 72,48 | 72,68 | 70,98 | 71,71 | -1,01% | 5.934,00 |
| 29.07.2025 | 72,10 | 72,49 | 71,47 | 72,44 | 0,79% | 9.581,00 |
| 28.07.2025 | 78,25 | 80,18 | 71,07 | 71,87 | -7,32% | 22.037,00 |
| 25.07.2025 | 78,31 | 78,39 | 76,67 | 77,55 | -1,05% | 788,00 |
| 24.07.2025 | 78,80 | 78,94 | 78,07 | 78,37 | -0,66% | 1.605,00 |
| 23.07.2025 | 78,52 | 79,23 | 78,25 | 78,89 | 1,18% | 1.835,00 |
| 22.07.2025 | 76,56 | 78,36 | 76,46 | 77,97 | 1,75% | 2.344,00 |
| 21.07.2025 | 77,34 | 77,53 | 76,52 | 76,63 | -0,45% | 474,00 |
| 18.07.2025 | 76,63 | 77,55 | 76,51 | 76,98 | 0,77% | 854,00 |
| 17.07.2025 | 76,02 | 76,93 | 75,60 | 76,39 | 0,69% | 1.946,00 |
| 16.07.2025 | 75,11 | 75,95 | 74,97 | 75,87 | 0,74% | 1.348,00 |
| 15.07.2025 | 75,71 | 75,93 | 75,20 | 75,31 | -0,37% | 1.038,00 |
| 14.07.2025 | 74,74 | 75,91 | 74,58 | 75,59 | 0,16% | 1.337,00 |
| 11.07.2025 | 75,44 | 75,69 | 74,82 | 75,47 | -0,26% | 414,00 |
| 10.07.2025 | 75,09 | 75,75 | 74,99 | 75,67 | 0,54% | 3.413,00 |
| 09.07.2025 | 75,98 | 76,16 | 74,85 | 75,26 | -1,06% | 1.226,00 |
| 08.07.2025 | 76,04 | 76,18 | 74,73 | 76,07 | 0,40% | 1.639,00 |
| 07.07.2025 | 76,90 | 76,94 | 75,64 | 75,77 | -0,97% | 961,00 |
| 04.07.2025 | 76,54 | 77,49 | 76,39 | 76,51 | -0,44% | 946,00 |
| 03.07.2025 | 76,72 | 77,30 | 76,46 | 76,85 | 0,21% | 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 |