62,750€
-1,65%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 63,20 | 63,30 | 63,20 | 63,30 | -0,78% | 40,00 |
| 04.11.2024 | 63,85 | 63,85 | 63,80 | 63,80 | 0,47% | 62,00 |
| 01.11.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -1,09% | - |
| 31.10.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,85% | - |
| 30.10.2024 | 66,10 | 66,10 | 64,75 | 64,75 | -3,29% | 250,00 |
| 29.10.2024 | 67,20 | 67,20 | 66,95 | 66,95 | -0,30% | 50,00 |
| 28.10.2024 | 67,15 | 67,15 | 67,15 | 67,15 | 0,07% | - |
| 25.10.2024 | 67,10 | 67,10 | 67,10 | 67,10 | 0,00% | - |
| 24.10.2024 | 67,00 | 67,10 | 67,00 | 67,10 | 2,05% | 1,00 |
| 23.10.2024 | 65,75 | 65,75 | 65,75 | 65,75 | -0,83% | - |
| 22.10.2024 | 66,30 | 66,30 | 66,30 | 66,30 | -0,97% | - |
| 21.10.2024 | 66,95 | 66,95 | 66,95 | 66,95 | 0,07% | - |
| 18.10.2024 | 66,90 | 66,90 | 66,90 | 66,90 | 1,52% | - |
| 17.10.2024 | 65,90 | 65,90 | 65,90 | 65,90 | 0,23% | - |
| 16.10.2024 | 65,75 | 65,75 | 65,75 | 65,75 | -0,38% | - |
| 15.10.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,08% | - |
| 14.10.2024 | 66,05 | 66,05 | 66,05 | 66,05 | 0,76% | - |
| 11.10.2024 | 65,55 | 65,55 | 65,55 | 65,55 | -0,08% | - |
| 10.10.2024 | 66,00 | 66,00 | 65,60 | 65,60 | -0,46% | 92,00 |
| 09.10.2024 | 65,90 | 65,90 | 65,90 | 65,90 | -0,83% | - |
| 08.10.2024 | 66,45 | 66,45 | 66,45 | 66,45 | -0,97% | - |
| 07.10.2024 | 66,90 | 67,10 | 66,90 | 67,10 | 0,37% | 40,00 |
| 04.10.2024 | 66,85 | 66,85 | 66,85 | 66,85 | 0,00% | - |
| 03.10.2024 | 66,85 | 66,85 | 66,85 | 66,85 | -0,30% | - |
| 02.10.2024 | 67,05 | 67,05 | 67,05 | 67,05 | -2,12% | - |
| 01.10.2024 | 67,90 | 68,50 | 67,90 | 68,50 | -0,94% | 8,00 |
| 30.09.2024 | 69,15 | 69,15 | 69,15 | 69,15 | 2,52% | - |
| 27.09.2024 | 67,45 | 67,45 | 67,45 | 67,45 | 0,60% | - |
| 26.09.2024 | 66,70 | 67,05 | 66,70 | 67,05 | 1,90% | 100,00 |
| 25.09.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -1,94% | - |
| 24.09.2024 | 67,10 | 67,10 | 67,10 | 67,10 | 0,75% | - |
| 23.09.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -1,26% | - |
| 20.09.2024 | 67,45 | 67,45 | 67,45 | 67,45 | 0,00% | - |
| 19.09.2024 | 67,45 | 67,45 | 67,45 | 67,45 | -0,37% | - |
| 18.09.2024 | 67,60 | 67,70 | 67,60 | 67,70 | -1,10% | 350,00 |
| 17.09.2024 | 68,45 | 68,45 | 68,45 | 68,45 | 0,37% | - |
| 16.09.2024 | 68,20 | 68,20 | 68,20 | 68,20 | -0,58% | - |
| 13.09.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -0,44% | - |
| 12.09.2024 | 69,15 | 69,15 | 68,90 | 68,90 | 1,25% | 150,00 |
| 11.09.2024 | 68,00 | 68,05 | 68,00 | 68,05 | -0,15% | 1,00 |
| 10.09.2024 | 68,15 | 68,15 | 68,15 | 68,15 | 0,89% | - |
| 09.09.2024 | 67,55 | 67,55 | 67,55 | 67,55 | -1,31% | - |
| 06.09.2024 | 68,45 | 68,45 | 68,45 | 68,45 | 0,15% | - |
| 05.09.2024 | 67,70 | 68,35 | 67,70 | 68,35 | 2,40% | 40,00 |
| 04.09.2024 | 66,75 | 66,75 | 66,75 | 66,75 | -1,33% | - |
| 03.09.2024 | 67,65 | 67,65 | 67,65 | 67,65 | -0,88% | - |
| 02.09.2024 | 68,25 | 68,25 | 68,25 | 68,25 | 0,22% | - |
| 30.08.2024 | 68,10 | 68,10 | 68,10 | 68,10 | -0,07% | - |
| 29.08.2024 | 68,15 | 68,15 | 68,15 | 68,15 | 0,07% | - |
| 28.08.2024 | 68,10 | 68,10 | 68,10 | 68,10 | 0,59% | - |
| 27.08.2024 | 67,70 | 67,70 | 67,70 | 67,70 | 0,67% | - |
| 26.08.2024 | 67,25 | 67,25 | 67,25 | 67,25 | 0,60% | - |
| 23.08.2024 | 66,85 | 66,85 | 66,85 | 66,85 | -0,59% | - |
| 22.08.2024 | 67,25 | 67,25 | 67,25 | 67,25 | 0,75% | - |
| 21.08.2024 | 66,75 | 66,75 | 66,75 | 66,75 | -0,96% | - |
| 20.08.2024 | 67,40 | 67,40 | 67,40 | 67,40 | -0,66% | - |
| 19.08.2024 | 67,25 | 67,85 | 67,25 | 67,85 | 0,59% | 20,00 |
| 16.08.2024 | 67,45 | 67,45 | 67,45 | 67,45 | 0,22% | - |
| 15.08.2024 | 67,30 | 67,30 | 67,30 | 67,30 | -0,15% | - |
| 14.08.2024 | 67,25 | 67,40 | 67,25 | 67,40 | 0,30% | 80,00 |
| 13.08.2024 | 67,20 | 67,20 | 67,20 | 67,20 | 0,67% | - |
| 12.08.2024 | 66,75 | 66,75 | 66,75 | 66,75 | -1,11% | - |
| 09.08.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,00% | - |
| 08.08.2024 | 67,50 | 67,50 | 67,50 | 67,50 | -0,37% | - |
| 07.08.2024 | 67,75 | 67,75 | 67,75 | 67,75 | 0,30% | - |
| 06.08.2024 | 67,55 | 67,55 | 67,55 | 67,55 | 0,52% | - |
| 05.08.2024 | 67,15 | 67,20 | 67,15 | 67,20 | -0,30% | 40,00 |
| 02.08.2024 | 67,40 | 67,40 | 67,40 | 67,40 | -0,66% | - |
| 01.08.2024 | 67,95 | 68,15 | 67,85 | 67,85 | -2,02% | 21,00 |
| 31.07.2024 | 69,25 | 69,25 | 69,25 | 69,25 | 0,95% | - |
| 30.07.2024 | 68,80 | 68,80 | 67,45 | 68,60 | -0,29% | 165,00 |
| 29.07.2024 | 72,05 | 72,05 | 67,75 | 68,80 | -5,17% | 39,00 |
| 26.07.2024 | 72,55 | 72,55 | 72,55 | 72,55 | 1,19% | - |
| 25.07.2024 | 71,70 | 71,70 | 71,70 | 71,70 | -1,38% | - |
| 24.07.2024 | 72,70 | 72,70 | 72,70 | 72,70 | -1,69% | - |
| 23.07.2024 | 73,95 | 73,95 | 73,95 | 73,95 | 1,16% | - |
| 22.07.2024 | 73,10 | 73,10 | 73,10 | 73,10 | -1,28% | - |
| 19.07.2024 | 74,05 | 74,05 | 74,05 | 74,05 | 0,89% | - |
| 18.07.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 1,38% | - |
| 17.07.2024 | 72,40 | 72,40 | 72,40 | 72,40 | -0,21% | - |
| 16.07.2024 | 72,55 | 72,55 | 72,55 | 72,55 | -1,02% | - |
| 15.07.2024 | 73,30 | 73,30 | 73,30 | 73,30 | -0,54% | - |
| 12.07.2024 | 73,70 | 73,70 | 73,70 | 73,70 | 0,20% | - |
| 11.07.2024 | 73,55 | 73,55 | 73,55 | 73,55 | 0,55% | - |
| 10.07.2024 | 73,15 | 73,15 | 73,15 | 73,15 | 0,69% | - |
| 09.07.2024 | 72,65 | 72,65 | 72,65 | 72,65 | -1,29% | - |
| 08.07.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -0,07% | - |
| 05.07.2024 | 73,65 | 73,65 | 73,65 | 73,65 | -0,54% | - |
| 04.07.2024 | 73,75 | 74,05 | 73,75 | 74,05 | -0,20% | 25,00 |
| 03.07.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 1,30% | - |
| 02.07.2024 | 73,25 | 73,25 | 73,25 | 73,25 | -2,01% | - |
| 01.07.2024 | 74,75 | 74,75 | 74,75 | 74,75 | 0,74% | - |
| 28.06.2024 | 74,20 | 74,20 | 74,20 | 74,20 | -2,37% | - |
| 27.06.2024 | 76,00 | 76,00 | 76,00 | 76,00 | -0,78% | - |
| 26.06.2024 | 76,60 | 76,60 | 76,60 | 76,60 | 1,26% | - |
| 25.06.2024 | 75,65 | 75,65 | 75,65 | 75,65 | -0,20% | - |
| 24.06.2024 | 75,80 | 75,80 | 75,80 | 75,80 | -0,46% | - |
| 21.06.2024 | 76,15 | 76,15 | 76,15 | 76,15 | 1,26% | - |
| 20.06.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -0,33% | - |
| 19.06.2024 | 75,45 | 75,45 | 75,45 | 75,45 | -1,37% | - |