65,990€
0,61%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 65,76 | 66,13 | 65,60 | 66,08 | 0,75% | 58,00 |
| 07.05.2026 | 67,07 | 67,29 | 65,49 | 65,59 | -2,16% | 3.587,00 |
| 06.05.2026 | 66,46 | 67,25 | 65,85 | 67,04 | 1,78% | 3.875,00 |
| 05.05.2026 | 64,74 | 66,14 | 64,62 | 65,87 | 1,93% | 31.616,00 |
| 04.05.2026 | 66,29 | 66,75 | 64,18 | 64,62 | -2,46% | 4.003,00 |
| 30.04.2026 | 64,40 | 66,36 | 64,26 | 66,25 | 2,44% | 4.358,00 |
| 29.04.2026 | 67,03 | 67,16 | 64,46 | 64,67 | -3,30% | 4.516,00 |
| 28.04.2026 | 65,95 | 66,96 | 65,79 | 66,88 | 1,18% | 1.886,00 |
| 27.04.2026 | 65,98 | 66,33 | 65,38 | 66,10 | -1,84% | 1.333,00 |
| 24.04.2026 | 67,41 | 67,50 | 65,94 | 67,34 | 0,12% | 6.218,00 |
| 23.04.2026 | 68,60 | 68,60 | 64,65 | 67,26 | -0,22% | 9.914,00 |
| 22.04.2026 | 67,95 | 68,11 | 67,28 | 67,41 | 0,09% | 1.734,00 |
| 21.04.2026 | 69,29 | 69,34 | 67,30 | 67,35 | -2,56% | 1.605,00 |
| 20.04.2026 | 66,94 | 69,23 | 66,80 | 69,12 | 1,01% | 2.824,00 |
| 17.04.2026 | 67,76 | 68,81 | 67,47 | 68,43 | 1,15% | 1.876,00 |
| 16.04.2026 | 67,71 | 68,21 | 67,13 | 67,65 | 0,37% | 2.802,00 |
| 15.04.2026 | 67,75 | 68,11 | 67,11 | 67,40 | -0,87% | 1.621,00 |
| 14.04.2026 | 67,85 | 68,28 | 67,74 | 67,99 | -0,01% | 1.888,00 |
| 13.04.2026 | 67,69 | 68,01 | 67,38 | 68,00 | -0,40% | 1.420,00 |
| 10.04.2026 | 67,66 | 68,60 | 67,48 | 68,27 | 0,84% | 4.428,00 |
| 09.04.2026 | 68,84 | 69,22 | 67,26 | 67,70 | -1,83% | 4.025,00 |
| 08.04.2026 | 69,39 | 69,83 | 67,95 | 68,96 | 1,82% | 5.655,00 |
| 07.04.2026 | 67,65 | 68,36 | 66,88 | 67,73 | 0,16% | 1.011,00 |
| 02.04.2026 | 66,09 | 68,01 | 66,05 | 67,62 | 0,04% | 1.607,00 |
| 01.04.2026 | 68,60 | 68,60 | 66,84 | 67,59 | 0,67% | 3.667,00 |
| 31.03.2026 | 66,10 | 67,52 | 65,78 | 67,14 | 2,54% | 1.185,00 |
| 30.03.2026 | 65,18 | 65,92 | 64,61 | 65,48 | 0,34% | 2.946,00 |
| 27.03.2026 | 66,06 | 66,21 | 64,98 | 65,26 | -1,14% | 1.734,00 |
| 26.03.2026 | 65,33 | 66,95 | 65,19 | 66,01 | 0,50% | 1.554,00 |
| 25.03.2026 | 66,63 | 66,85 | 65,37 | 65,68 | -1,40% | 920,00 |
| 24.03.2026 | 65,70 | 66,88 | 65,48 | 66,61 | 0,89% | 1.592,00 |
| 23.03.2026 | 65,24 | 66,81 | 64,61 | 66,02 | -0,06% | 4.748,00 |
| 20.03.2026 | 67,58 | 68,00 | 65,70 | 66,06 | -2,52% | 2.551,00 |
| 19.03.2026 | 67,99 | 68,21 | 66,97 | 67,77 | -0,51% | 1.021,00 |
| 18.03.2026 | 71,02 | 71,02 | 67,94 | 68,12 | -3,14% | 3.426,00 |
| 17.03.2026 | 71,17 | 71,38 | 70,23 | 70,33 | -1,11% | 256,00 |
| 16.03.2026 | 70,84 | 71,81 | 70,57 | 71,12 | -0,01% | 1.966,00 |
| 13.03.2026 | 69,54 | 71,64 | 69,24 | 71,13 | 2,23% | 791,00 |
| 12.03.2026 | 70,07 | 70,27 | 69,40 | 69,58 | -1,22% | 1.298,00 |
| 11.03.2026 | 70,86 | 71,11 | 70,14 | 70,44 | -0,35% | 765,00 |
| 10.03.2026 | 71,37 | 71,99 | 70,35 | 70,69 | -1,41% | 1.119,00 |
| 09.03.2026 | 70,40 | 71,81 | 69,82 | 71,70 | -0,24% | 1.478,00 |
| 06.03.2026 | 72,20 | 72,26 | 70,84 | 71,87 | 0,01% | 1.326,00 |
| 05.03.2026 | 72,72 | 73,32 | 71,29 | 71,86 | -1,92% | 3.161,00 |
| 04.03.2026 | 74,41 | 74,89 | 72,93 | 73,27 | -2,42% | 2.496,00 |
| 03.03.2026 | 76,66 | 76,72 | 74,17 | 75,09 | -2,06% | 1.751,00 |
| 02.03.2026 | 76,13 | 77,98 | 75,08 | 76,67 | -1,99% | 1.555,00 |
| 27.02.2026 | 77,62 | 78,89 | 76,95 | 78,23 | 0,71% | 2.085,00 |
| 26.02.2026 | 76,96 | 77,81 | 76,86 | 77,68 | 0,74% | 2.150,00 |
| 25.02.2026 | 78,23 | 78,30 | 76,54 | 77,11 | -1,44% | 1.841,00 |
| 24.02.2026 | 78,04 | 78,53 | 77,53 | 78,24 | 0,35% | 1.702,00 |
| 23.02.2026 | 76,80 | 78,28 | 76,70 | 77,97 | 1,05% | 1.074,00 |
| 20.02.2026 | 76,58 | 77,82 | 76,40 | 77,16 | 0,33% | 1.224,00 |
| 19.02.2026 | 76,82 | 77,15 | 76,07 | 76,91 | 0,18% | 1.686,00 |
| 18.02.2026 | 77,54 | 77,58 | 76,31 | 76,77 | -0,83% | 983,00 |
| 17.02.2026 | 77,76 | 78,51 | 77,17 | 77,41 | -0,82% | 2.559,00 |
| 16.02.2026 | 77,65 | 78,41 | 77,46 | 78,05 | 0,17% | 1.702,00 |
| 13.02.2026 | 79,69 | 79,89 | 77,76 | 77,92 | -2,50% | 4.295,00 |
| 12.02.2026 | 77,67 | 80,32 | 77,56 | 79,92 | 3,04% | 10.099,00 |
| 11.02.2026 | 73,50 | 78,61 | 73,10 | 77,56 | 4,36% | 12.749,00 |
| 10.02.2026 | 73,80 | 74,95 | 73,62 | 74,32 | 0,58% | 3.604,00 |
| 09.02.2026 | 74,20 | 74,20 | 73,23 | 73,89 | 0,07% | 1.714,00 |
| 06.02.2026 | 73,71 | 74,42 | 73,29 | 73,84 | -0,07% | 3.175,00 |
| 05.02.2026 | 73,64 | 74,16 | 73,03 | 73,89 | 0,49% | 3.126,00 |
| 04.02.2026 | 71,37 | 73,77 | 70,93 | 73,53 | 3,19% | 9.409,00 |
| 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 |