66,275€
1,73%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 65,23 | 65,75 | 64,78 | 65,70 | 0,84% | - |
| 12.03.2026 | 65,15 | 65,15 | 65,15 | 65,15 | -1,51% | - |
| 11.03.2026 | 66,15 | 66,15 | 66,15 | 66,15 | -1,42% | - |
| 10.03.2026 | 67,10 | 67,10 | 67,10 | 67,10 | 1,98% | - |
| 09.03.2026 | 65,80 | 65,80 | 65,80 | 65,80 | -2,52% | - |
| 06.03.2026 | 68,05 | 68,05 | 67,50 | 67,50 | -1,24% | 254,00 |
| 05.03.2026 | 67,95 | 68,35 | 67,95 | 68,35 | -1,30% | 40,00 |
| 04.03.2026 | 69,25 | 69,25 | 69,25 | 69,25 | -2,46% | - |
| 03.03.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | - |
| 02.03.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -1,73% | - |
| 27.02.2026 | 72,25 | 72,25 | 72,25 | 72,25 | 0,35% | - |
| 26.02.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -0,96% | - |
| 25.02.2026 | 72,70 | 72,70 | 72,70 | 72,70 | 0,48% | - |
| 24.02.2026 | 72,35 | 72,35 | 72,35 | 72,35 | 1,19% | - |
| 23.02.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 0,99% | - |
| 20.02.2026 | 70,80 | 70,80 | 70,80 | 70,80 | -0,35% | - |
| 19.02.2026 | 71,05 | 71,05 | 71,05 | 71,05 | -0,56% | - |
| 18.02.2026 | 71,45 | 71,45 | 71,45 | 71,45 | 1,06% | - |
| 17.02.2026 | 70,70 | 70,70 | 70,70 | 70,70 | -0,07% | - |
| 16.02.2026 | 70,75 | 70,75 | 70,75 | 70,75 | -1,67% | - |
| 13.02.2026 | 71,95 | 71,95 | 71,95 | 71,95 | 3,15% | - |
| 12.02.2026 | 69,75 | 69,75 | 69,75 | 69,75 | -0,36% | - |
| 11.02.2026 | 66,85 | 70,00 | 66,85 | 70,00 | 5,50% | 38,00 |
| 10.02.2026 | 66,35 | 66,35 | 66,35 | 66,35 | 0,00% | - |
| 09.02.2026 | 66,35 | 66,35 | 66,35 | 66,35 | -0,23% | - |
| 06.02.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 1,29% | - |
| 05.02.2026 | 65,50 | 65,65 | 65,50 | 65,65 | 2,42% | 40,00 |
| 04.02.2026 | 64,10 | 64,10 | 64,10 | 64,10 | -0,16% | - |
| 03.02.2026 | 63,70 | 64,20 | 63,70 | 64,20 | 4,48% | 20,00 |
| 02.02.2026 | 61,45 | 61,45 | 61,45 | 61,45 | -1,29% | - |
| 30.01.2026 | 62,25 | 62,25 | 62,25 | 62,25 | 2,47% | - |
| 29.01.2026 | 60,75 | 60,75 | 60,75 | 60,75 | -0,49% | - |
| 28.01.2026 | 61,05 | 61,05 | 61,05 | 61,05 | 0,74% | - |
| 27.01.2026 | 60,60 | 60,60 | 60,60 | 60,60 | -0,66% | - |
| 26.01.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -0,73% | - |
| 23.01.2026 | 61,45 | 61,45 | 61,45 | 61,45 | 0,82% | - |
| 22.01.2026 | 60,95 | 60,95 | 60,95 | 60,95 | 0,91% | - |
| 21.01.2026 | 60,40 | 60,40 | 60,40 | 60,40 | -0,08% | - |
| 20.01.2026 | 60,75 | 60,75 | 60,45 | 60,45 | -0,17% | 10,00 |
| 19.01.2026 | 60,55 | 60,55 | 60,55 | 60,55 | -1,62% | - |
| 16.01.2026 | 61,55 | 61,55 | 61,55 | 61,55 | -0,81% | - |
| 15.01.2026 | 62,05 | 62,05 | 62,05 | 62,05 | 2,56% | - |
| 14.01.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -0,08% | - |
| 13.01.2026 | 60,55 | 60,55 | 60,55 | 60,55 | -2,89% | - |
| 12.01.2026 | 62,35 | 62,35 | 62,35 | 62,35 | -0,32% | - |
| 09.01.2026 | 62,55 | 62,55 | 62,55 | 62,55 | 2,54% | - |
| 08.01.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | - |
| 07.01.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,99% | - |
| 06.01.2026 | 60,90 | 60,90 | 60,90 | 60,90 | 0,25% | - |
| 05.01.2026 | 62,20 | 62,20 | 60,75 | 60,75 | -2,57% | 40,00 |
| 02.01.2026 | 62,35 | 62,35 | 62,35 | 62,35 | 0,65% | - |
| 30.12.2025 | 61,95 | 61,95 | 61,95 | 61,95 | 0,65% | - |
| 29.12.2025 | 61,55 | 61,55 | 61,55 | 61,55 | 0,82% | - |
| 23.12.2025 | 61,05 | 61,05 | 61,05 | 61,05 | -0,97% | 5,00 |
| 22.12.2025 | 61,85 | 61,85 | 61,65 | 61,65 | -0,40% | 15,00 |
| 19.12.2025 | 61,70 | 61,90 | 61,70 | 61,90 | -0,32% | 50,00 |
| 18.12.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,56% | - |
| 17.12.2025 | 62,45 | 62,45 | 62,45 | 62,45 | 0,00% | - |
| 16.12.2025 | 61,65 | 62,45 | 61,65 | 62,45 | 0,48% | 4,00 |
| 15.12.2025 | 62,15 | 62,15 | 62,15 | 62,15 | 1,39% | - |
| 12.12.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 2,17% | - |
| 11.12.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,42% | - |
| 10.12.2025 | 59,45 | 59,75 | 59,45 | 59,75 | -0,75% | 34,00 |
| 09.12.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -0,99% | - |
| 08.12.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -0,82% | - |
| 05.12.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -0,65% | - |
| 04.12.2025 | 61,60 | 61,70 | 61,60 | 61,70 | 0,65% | 40,00 |
| 03.12.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -0,89% | - |
| 02.12.2025 | 61,85 | 61,85 | 61,85 | 61,85 | 1,31% | - |
| 01.12.2025 | 61,05 | 61,05 | 61,05 | 61,05 | 0,16% | - |
| 28.11.2025 | 60,95 | 60,95 | 60,95 | 60,95 | 0,74% | - |
| 27.11.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -1,71% | - |
| 26.11.2025 | 61,55 | 61,55 | 61,55 | 61,55 | 0,98% | - |
| 25.11.2025 | 60,95 | 60,95 | 60,95 | 60,95 | -1,38% | - |
| 24.11.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 3,09% | - |
| 21.11.2025 | 59,95 | 59,95 | 59,95 | 59,95 | -0,75% | - |
| 20.11.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,75% | - |
| 19.11.2025 | 59,95 | 59,95 | 59,95 | 59,95 | -0,75% | - |
| 18.11.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -1,39% | - |
| 17.11.2025 | 61,25 | 61,25 | 61,25 | 61,25 | -1,37% | - |
| 14.11.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,16% | - |
| 13.11.2025 | 62,55 | 62,55 | 62,20 | 62,20 | 0,16% | 20,00 |
| 12.11.2025 | 62,25 | 62,25 | 62,10 | 62,10 | 1,80% | 20,00 |
| 11.11.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,16% | - |
| 10.11.2025 | 61,35 | 61,35 | 60,90 | 60,90 | 1,08% | 5,00 |
| 07.11.2025 | 60,25 | 60,25 | 60,25 | 60,25 | -0,66% | - |
| 06.11.2025 | 60,65 | 60,65 | 60,65 | 60,65 | -0,16% | - |
| 05.11.2025 | 59,50 | 60,75 | 59,50 | 60,75 | 4,38% | 40,00 |
| 04.11.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,51% | - |
| 03.11.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,26% | - |
| 31.10.2025 | 58,65 | 58,65 | 58,65 | 58,65 | -1,59% | - |
| 30.10.2025 | 59,45 | 59,60 | 59,45 | 59,60 | -0,25% | 30,00 |
| 29.10.2025 | 59,75 | 59,75 | 59,75 | 59,75 | -0,17% | - |
| 28.10.2025 | 59,85 | 59,85 | 59,85 | 59,85 | -1,16% | - |
| 27.10.2025 | 60,55 | 60,55 | 60,55 | 60,55 | -0,66% | - |
| 24.10.2025 | 60,95 | 60,95 | 60,95 | 60,95 | -0,89% | - |
| 23.10.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 1,82% | - |
| 22.10.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -1,23% | - |
| 21.10.2025 | 61,60 | 61,60 | 61,15 | 61,15 | -0,33% | 100,00 |
| 20.10.2025 | 61,35 | 61,35 | 61,35 | 61,35 | 2,08% | - |