78,620€
-0,57%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 79,24 | 79,42 | 78,38 | 78,48 | -0,75% | 2.915,00 |
| 30.07.2026 | 79,98 | 80,12 | 78,90 | 79,07 | -1,10% | 6.167,00 |
| 29.07.2026 | 79,48 | 80,05 | 78,29 | 79,95 | 0,81% | 1.648,00 |
| 28.07.2026 | 76,84 | 79,77 | 76,72 | 79,31 | 2,80% | 2.377,00 |
| 27.07.2026 | 77,42 | 77,68 | 75,60 | 77,15 | 0,72% | 1.247,00 |
| 24.07.2026 | 75,51 | 76,61 | 75,31 | 76,60 | 1,46% | 972,00 |
| 23.07.2026 | 77,66 | 77,74 | 75,24 | 75,50 | -3,07% | 1.188,00 |
| 22.07.2026 | 77,00 | 78,43 | 76,20 | 77,89 | 1,12% | 1.658,00 |
| 21.07.2026 | 77,43 | 77,56 | 76,69 | 77,03 | 0,09% | 272,00 |
| 20.07.2026 | 76,75 | 77,62 | 76,53 | 76,96 | 0,30% | 3.333,00 |
| 17.07.2026 | 76,12 | 77,84 | 76,02 | 76,73 | 0,31% | 3.038,00 |
| 16.07.2026 | 76,11 | 76,67 | 75,31 | 76,49 | 0,53% | 757,00 |
| 15.07.2026 | 75,95 | 76,39 | 75,01 | 76,09 | 0,65% | 3.006,00 |
| 14.07.2026 | 75,58 | 76,14 | 74,78 | 75,60 | 0,04% | 6.257,00 |
| 13.07.2026 | 75,50 | 76,64 | 75,08 | 75,57 | -0,53% | 2.084,00 |
| 10.07.2026 | 74,80 | 76,01 | 74,78 | 75,97 | 1,42% | 654,00 |
| 09.07.2026 | 76,24 | 76,38 | 74,44 | 74,91 | -1,49% | 1.300,00 |
| 08.07.2026 | 76,28 | 76,51 | 75,57 | 76,04 | -0,68% | 674,00 |
| 07.07.2026 | 75,06 | 77,67 | 75,00 | 76,56 | 1,63% | 1.492,00 |
| 06.07.2026 | 76,12 | 77,02 | 75,16 | 75,33 | -1,10% | 1.059,00 |
| 03.07.2026 | 76,94 | 77,12 | 75,68 | 76,17 | -0,44% | 1.381,00 |
| 02.07.2026 | 74,35 | 76,91 | 74,15 | 76,51 | 3,00% | 2.009,00 |
| 01.07.2026 | 73,58 | 74,62 | 73,46 | 74,28 | 1,21% | 2.260,00 |
| 30.06.2026 | 74,09 | 74,28 | 71,00 | 73,39 | -0,73% | 2.463,00 |
| 29.06.2026 | 74,32 | 74,38 | 72,89 | 73,93 | -0,01% | 783,00 |
| 26.06.2026 | 72,63 | 74,15 | 72,59 | 73,94 | 0,97% | 747,00 |
| 25.06.2026 | 74,82 | 74,90 | 73,14 | 73,23 | -1,69% | 10.881,00 |
| 24.06.2026 | 72,53 | 74,67 | 72,43 | 74,49 | 2,76% | 1.315,00 |
| 23.06.2026 | 70,43 | 73,59 | 70,35 | 72,49 | 2,10% | 3.790,00 |
| 22.06.2026 | 69,93 | 71,15 | 69,39 | 71,00 | 1,75% | 1.898,00 |
| 19.06.2026 | 70,50 | 70,83 | 69,76 | 69,78 | -1,50% | 238,00 |
| 18.06.2026 | 69,77 | 70,89 | 68,87 | 70,84 | 2,05% | 985,00 |
| 17.06.2026 | 70,47 | 71,23 | 69,36 | 69,42 | -1,43% | 456,00 |
| 16.06.2026 | 70,41 | 71,17 | 69,68 | 70,43 | 0,09% | 816,00 |
| 15.06.2026 | 71,40 | 71,63 | 70,32 | 70,37 | -0,14% | 1.806,00 |
| 12.06.2026 | 70,57 | 71,44 | 69,94 | 70,47 | -0,41% | 1.372,00 |
| 11.06.2026 | 69,70 | 71,11 | 69,21 | 70,76 | 1,59% | 4.643,00 |
| 10.06.2026 | 68,84 | 69,92 | 68,72 | 69,65 | 1,19% | 1.127,00 |
| 09.06.2026 | 66,57 | 69,07 | 66,48 | 68,83 | 3,61% | 2.765,00 |
| 08.06.2026 | 67,00 | 67,60 | 66,30 | 66,43 | -0,37% | 3.784,00 |
| 05.06.2026 | 65,65 | 67,16 | 65,65 | 66,68 | 1,52% | 1.551,00 |
| 04.06.2026 | 65,92 | 66,51 | 65,39 | 65,68 | -0,53% | 1.213,00 |
| 03.06.2026 | 66,15 | 67,03 | 65,67 | 66,03 | -0,32% | 2.350,00 |
| 02.06.2026 | 66,57 | 67,53 | 65,54 | 66,24 | -0,48% | 3.266,00 |
| 01.06.2026 | 67,20 | 67,36 | 66,08 | 66,56 | -0,70% | 5.850,00 |
| 29.05.2026 | 68,78 | 69,19 | 66,90 | 67,03 | -2,40% | 1.948,00 |
| 28.05.2026 | 70,28 | 70,34 | 68,57 | 68,68 | -3,14% | 3.623,00 |
| 27.05.2026 | 68,19 | 71,33 | 68,03 | 70,91 | 4,25% | 5.110,00 |
| 26.05.2026 | 69,21 | 69,95 | 67,89 | 68,02 | -2,10% | 5.121,00 |
| 25.05.2026 | 69,73 | 69,86 | 68,60 | 69,48 | 1,11% | 2.655,00 |
| 22.05.2026 | 69,60 | 69,73 | 68,61 | 68,72 | -1,25% | 1.953,00 |
| 21.05.2026 | 67,97 | 70,00 | 67,83 | 69,59 | 1,98% | 2.566,00 |
| 20.05.2026 | 67,45 | 68,67 | 67,06 | 68,24 | 0,86% | 2.231,00 |
| 19.05.2026 | 66,27 | 67,86 | 66,17 | 67,66 | 1,84% | 5.401,00 |
| 18.05.2026 | 65,37 | 66,45 | 65,13 | 66,44 | 0,79% | 4.029,00 |
| 15.05.2026 | 64,13 | 66,14 | 64,11 | 65,92 | 1,67% | 1.226,00 |
| 14.05.2026 | 64,86 | 65,47 | 64,46 | 64,84 | 0,06% | 3.475,00 |
| 13.05.2026 | 64,60 | 64,81 | 63,95 | 64,80 | -0,41% | 2.419,00 |
| 12.05.2026 | 64,57 | 65,10 | 63,90 | 65,07 | 0,37% | 4.219,00 |
| 11.05.2026 | 65,11 | 65,66 | 64,56 | 64,83 | -0,93% | 3.024,00 |
| 08.05.2026 | 65,76 | 66,35 | 65,44 | 65,44 | -0,23% | 795,00 |
| 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 |