59,525€
1,67%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 59,10 | 59,83 | 59,00 | 59,45 | 1,54% | - |
| 14.10.2025 | 58,55 | 58,55 | 58,55 | 58,55 | -0,68% | - |
| 13.10.2025 | 58,95 | 58,95 | 58,95 | 58,95 | -1,09% | - |
| 10.10.2025 | 58,75 | 59,60 | 58,75 | 59,60 | 2,14% | 8,00 |
| 09.10.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 1,13% | - |
| 08.10.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -0,35% | - |
| 07.10.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -0,94% | - |
| 06.10.2025 | 58,15 | 58,45 | 58,15 | 58,45 | -0,51% | 40,00 |
| 03.10.2025 | 58,75 | 58,75 | 58,75 | 58,75 | 0,60% | - |
| 02.10.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,17% | - |
| 01.10.2025 | 58,30 | 58,45 | 58,30 | 58,30 | 0,34% | 260,00 |
| 30.09.2025 | 57,75 | 58,10 | 57,75 | 58,10 | 0,26% | 10,00 |
| 29.09.2025 | 57,95 | 57,95 | 57,95 | 57,95 | -0,26% | - |
| 26.09.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,09% | - |
| 25.09.2025 | 58,15 | 58,15 | 58,15 | 58,15 | 0,69% | - |
| 24.09.2025 | 57,75 | 57,75 | 57,75 | 57,75 | -0,26% | - |
| 23.09.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -0,26% | - |
| 22.09.2025 | 58,05 | 58,05 | 58,05 | 58,05 | -0,09% | - |
| 19.09.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,77% | - |
| 18.09.2025 | 58,55 | 58,55 | 58,55 | 58,55 | 0,69% | - |
| 17.09.2025 | 58,15 | 58,15 | 58,15 | 58,15 | -0,09% | - |
| 16.09.2025 | 58,75 | 58,75 | 58,20 | 58,20 | -1,52% | 15,00 |
| 15.09.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 0,00% | - |
| 12.09.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 0,30% | - |
| 11.09.2025 | 58,90 | 59,20 | 58,48 | 58,93 | -0,80% | - |
| 10.09.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -0,04% | - |
| 09.09.2025 | 59,10 | 59,45 | 58,95 | 59,43 | 0,55% | - |
| 08.09.2025 | 59,13 | 59,33 | 58,60 | 59,10 | -0,84% | - |
| 05.09.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 0,25% | - |
| 04.09.2025 | 58,85 | 59,45 | 58,85 | 59,45 | -0,34% | 40,00 |
| 03.09.2025 | 59,65 | 59,65 | 59,65 | 59,65 | -0,42% | - |
| 02.09.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -1,32% | - |
| 01.09.2025 | 60,70 | 60,70 | 60,70 | 60,70 | -0,49% | - |
| 29.08.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,66% | - |
| 28.08.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,74% | - |
| 27.08.2025 | 61,05 | 61,05 | 61,05 | 61,05 | -0,97% | - |
| 26.08.2025 | 61,65 | 61,65 | 61,65 | 61,65 | -0,56% | - |
| 25.08.2025 | 61,75 | 62,00 | 61,75 | 62,00 | 0,73% | 1.000,00 |
| 22.08.2025 | 61,55 | 61,55 | 61,55 | 61,55 | 0,08% | - |
| 21.08.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 1,82% | - |
| 20.08.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,58% | - |
| 19.08.2025 | 60,05 | 60,05 | 60,05 | 60,05 | 0,25% | - |
| 18.08.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -0,33% | - |
| 15.08.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 0,50% | - |
| 14.08.2025 | 59,85 | 59,85 | 59,80 | 59,80 | -0,58% | 38,00 |
| 13.08.2025 | 60,15 | 60,15 | 60,15 | 60,15 | 0,25% | - |
| 12.08.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,41% | - |
| 11.08.2025 | 60,25 | 60,25 | 60,25 | 60,25 | 0,33% | - |
| 08.08.2025 | 60,05 | 60,05 | 60,05 | 60,05 | 0,67% | - |
| 07.08.2025 | 59,80 | 59,80 | 59,65 | 59,65 | 0,17% | 500,00 |
| 06.08.2025 | 59,55 | 59,55 | 59,55 | 59,55 | 0,76% | - |
| 05.08.2025 | 58,40 | 59,10 | 58,40 | 59,10 | 0,34% | 40,00 |
| 04.08.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 0,77% | - |
| 01.08.2025 | 59,40 | 59,40 | 58,45 | 58,45 | -5,04% | 15,00 |
| 31.07.2025 | 61,55 | 61,55 | 61,55 | 61,55 | 0,90% | - |
| 30.07.2025 | 60,80 | 61,00 | 60,80 | 61,00 | -0,97% | 55,00 |
| 29.07.2025 | 61,60 | 61,60 | 61,60 | 61,60 | -9,21% | - |
| 28.07.2025 | 67,85 | 67,85 | 67,85 | 67,85 | 1,19% | - |
| 25.07.2025 | 67,05 | 67,05 | 67,05 | 67,05 | -1,40% | - |
| 24.07.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 1,42% | - |
| 23.07.2025 | 67,05 | 67,05 | 67,05 | 67,05 | 2,29% | - |
| 22.07.2025 | 65,55 | 65,55 | 65,55 | 65,55 | -0,30% | - |
| 21.07.2025 | 65,40 | 65,75 | 65,40 | 65,75 | 0,46% | 25,00 |
| 18.07.2025 | 65,45 | 65,45 | 65,45 | 65,45 | 1,32% | - |
| 17.07.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 0,47% | - |
| 16.07.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -1,23% | - |
| 15.07.2025 | 65,10 | 65,10 | 65,10 | 65,10 | 1,56% | - |
| 14.07.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -0,54% | - |
| 11.07.2025 | 64,45 | 64,45 | 64,45 | 64,45 | 0,16% | - |
| 10.07.2025 | 64,35 | 64,35 | 64,35 | 64,35 | -0,54% | - |
| 09.07.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -0,38% | - |
| 08.07.2025 | 64,95 | 64,95 | 64,95 | 64,95 | 0,31% | - |
| 07.07.2025 | 65,15 | 65,15 | 64,75 | 64,75 | 0,39% | 120,00 |
| 04.07.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -0,54% | - |
| 03.07.2025 | 64,85 | 64,85 | 64,85 | 64,85 | -0,15% | - |
| 02.07.2025 | 64,60 | 64,95 | 64,60 | 64,95 | 2,61% | 20,00 |
| 01.07.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,08% | - |
| 30.06.2025 | 63,25 | 63,25 | 63,25 | 63,25 | 0,64% | - |
| 27.06.2025 | 62,85 | 62,85 | 62,85 | 62,85 | -0,48% | - |
| 26.06.2025 | 63,15 | 63,15 | 63,15 | 63,15 | -3,29% | - |
| 25.06.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -0,84% | - |
| 24.06.2025 | 65,85 | 65,85 | 65,85 | 65,85 | 1,54% | - |
| 23.06.2025 | 64,85 | 64,85 | 64,85 | 64,85 | -0,92% | - |
| 20.06.2025 | 65,45 | 65,45 | 65,45 | 65,45 | 0,31% | - |
| 19.06.2025 | 65,25 | 65,25 | 65,25 | 65,25 | -0,31% | - |
| 18.06.2025 | 65,45 | 65,45 | 65,45 | 65,45 | 0,61% | - |
| 17.06.2025 | 65,05 | 65,05 | 65,05 | 65,05 | -3,34% | - |
| 16.06.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -1,32% | - |
| 13.06.2025 | 68,20 | 68,25 | 68,20 | 68,20 | -0,66% | 80,00 |
| 12.06.2025 | 68,65 | 68,65 | 68,65 | 68,65 | -0,79% | - |
| 11.06.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,36% | - |
| 10.06.2025 | 68,95 | 68,95 | 68,95 | 68,95 | 0,00% | - |
| 09.06.2025 | 68,95 | 68,95 | 68,95 | 68,95 | -0,29% | 35,00 |
| 06.06.2025 | 69,15 | 69,15 | 69,15 | 69,15 | -2,19% | - |
| 05.06.2025 | 70,30 | 70,70 | 70,30 | 70,70 | 3,82% | 40,00 |
| 04.06.2025 | 68,10 | 68,10 | 68,10 | 68,10 | -1,09% | - |
| 03.06.2025 | 68,85 | 68,85 | 68,85 | 68,85 | 0,66% | - |
| 02.06.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 0,96% | - |
| 30.05.2025 | 67,75 | 67,75 | 67,75 | 67,75 | -0,81% | - |
| 29.05.2025 | 68,30 | 68,30 | 68,30 | 68,30 | 1,04% | - |