70,450€
0,43%
Echtzeit-Aktienkurs HEINEKEN HLDG EO 1,60
Bid:
Ask:
Aktienkurse zur HEINEKEN HLDG EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 69,15 | 69,15 | 69,15 | 69,15 | -1,43% | - |
| 27.02.2025 | 70,15 | 70,15 | 70,15 | 70,15 | 0,14% | - |
| 26.02.2025 | 70,05 | 70,05 | 70,05 | 70,05 | 0,86% | - |
| 25.02.2025 | 69,45 | 69,45 | 69,45 | 69,45 | 1,39% | - |
| 24.02.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 1,41% | - |
| 21.02.2025 | 67,55 | 67,55 | 67,55 | 67,55 | -0,59% | - |
| 20.02.2025 | 67,95 | 67,95 | 67,95 | 67,95 | -0,44% | - |
| 19.02.2025 | 68,25 | 68,25 | 68,25 | 68,25 | -0,58% | - |
| 18.02.2025 | 68,65 | 68,65 | 68,65 | 68,65 | 0,00% | - |
| 17.02.2025 | 69,05 | 69,70 | 68,65 | 68,65 | -1,44% | 196,00 |
| 14.02.2025 | 68,75 | 69,65 | 68,75 | 69,65 | 1,38% | 350,00 |
| 13.02.2025 | 67,75 | 68,85 | 67,75 | 68,70 | 3,93% | 300,00 |
| 12.02.2025 | 60,55 | 66,10 | 60,55 | 66,10 | 11,09% | 1.153,00 |
| 11.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,59% | - |
| 10.02.2025 | 59,15 | 59,15 | 59,15 | 59,15 | 0,25% | - |
| 07.02.2025 | 58,40 | 59,00 | 58,40 | 59,00 | 3,96% | 100,00 |
| 06.02.2025 | 56,75 | 56,75 | 56,75 | 56,75 | 0,44% | - |
| 05.02.2025 | 56,30 | 56,70 | 56,30 | 56,50 | -1,14% | 90,00 |
| 04.02.2025 | 57,20 | 57,20 | 57,15 | 57,15 | 0,26% | 35,00 |
| 03.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -2,40% | 100,00 |
| 31.01.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,09% | - |
| 30.01.2025 | 58,45 | 58,45 | 58,45 | 58,45 | -0,93% | - |
| 29.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,08% | - |
| 28.01.2025 | 58,00 | 58,95 | 58,00 | 58,95 | 3,97% | 685,00 |
| 27.01.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -1,05% | - |
| 24.01.2025 | 57,00 | 57,30 | 57,00 | 57,30 | 0,79% | 362,00 |
| 23.01.2025 | 56,85 | 56,85 | 56,85 | 56,85 | -0,26% | - |
| 22.01.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,09% | - |
| 21.01.2025 | 56,95 | 56,95 | 56,95 | 56,95 | 0,09% | - |
| 20.01.2025 | 56,90 | 56,90 | 56,90 | 56,90 | 1,25% | - |
| 17.01.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 1,72% | - |
| 16.01.2025 | 55,25 | 55,25 | 55,25 | 55,25 | 0,18% | - |
| 15.01.2025 | 55,15 | 55,15 | 55,15 | 55,15 | -0,63% | - |
| 14.01.2025 | 55,40 | 55,50 | 55,05 | 55,50 | -0,36% | 112,00 |
| 13.01.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -2,45% | 100,00 |
| 10.01.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,35% | - |
| 09.01.2025 | 57,10 | 57,30 | 57,10 | 57,30 | -0,69% | 150,00 |
| 08.01.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -0,77% | - |
| 07.01.2025 | 57,50 | 58,20 | 57,50 | 58,15 | 1,84% | 815,00 |
| 06.01.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -1,04% | - |
| 03.01.2025 | 57,70 | 57,70 | 57,70 | 57,70 | 0,17% | - |
| 02.01.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,43% | - |
| 30.12.2024 | 57,85 | 57,85 | 57,85 | 57,85 | 1,22% | - |
| 27.12.2024 | 57,15 | 57,15 | 57,15 | 57,15 | -0,26% | 20,00 |
| 23.12.2024 | 57,30 | 57,30 | 57,30 | 57,30 | -0,35% | - |
| 20.12.2024 | 57,25 | 57,50 | 57,25 | 57,50 | 0,97% | 20,00 |
| 19.12.2024 | 56,95 | 56,95 | 56,95 | 56,95 | -1,81% | - |
| 18.12.2024 | 58,10 | 58,10 | 58,00 | 58,00 | -0,77% | 420,00 |
| 17.12.2024 | 58,60 | 58,60 | 58,45 | 58,45 | -0,68% | 18,00 |
| 16.12.2024 | 58,85 | 58,85 | 58,85 | 58,85 | -0,08% | - |
| 13.12.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -0,42% | - |
| 12.12.2024 | 58,65 | 59,15 | 58,65 | 59,15 | 0,25% | 100,00 |
| 11.12.2024 | 59,25 | 59,25 | 59,00 | 59,00 | -0,84% | 78,00 |
| 10.12.2024 | 58,85 | 59,50 | 58,85 | 59,50 | 1,28% | 110,00 |
| 09.12.2024 | 58,75 | 58,75 | 58,75 | 58,75 | 1,03% | - |
| 06.12.2024 | 58,15 | 58,15 | 58,15 | 58,15 | -0,94% | - |
| 05.12.2024 | 58,40 | 58,70 | 58,40 | 58,70 | 0,09% | 40,00 |
| 04.12.2024 | 59,35 | 59,35 | 58,65 | 58,65 | -1,76% | 60,00 |
| 03.12.2024 | 60,00 | 60,00 | 59,70 | 59,70 | 0,59% | 75,00 |
| 02.12.2024 | 59,35 | 59,35 | 59,35 | 59,35 | -0,67% | - |
| 29.11.2024 | 59,75 | 59,75 | 59,75 | 59,75 | -0,83% | - |
| 28.11.2024 | 60,25 | 60,25 | 60,25 | 60,25 | 1,35% | - |
| 27.11.2024 | 59,45 | 59,45 | 59,45 | 59,45 | -1,33% | - |
| 26.11.2024 | 60,25 | 60,25 | 60,25 | 60,25 | -0,90% | - |
| 25.11.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 1,25% | - |
| 22.11.2024 | 60,05 | 60,05 | 60,05 | 60,05 | -0,25% | - |
| 21.11.2024 | 60,55 | 60,63 | 59,65 | 60,20 | -1,71% | - |
| 20.11.2024 | 61,25 | 61,25 | 61,25 | 61,25 | 0,49% | - |
| 19.11.2024 | 61,40 | 61,40 | 60,90 | 60,95 | -0,33% | 375,00 |
| 18.11.2024 | 61,15 | 61,15 | 61,15 | 61,15 | 0,00% | 1,00 |
| 15.11.2024 | 61,15 | 61,15 | 61,15 | 61,15 | -0,33% | - |
| 14.11.2024 | 61,35 | 61,35 | 61,35 | 61,35 | 0,00% | - |
| 13.11.2024 | 61,35 | 61,35 | 61,35 | 61,35 | -0,24% | - |
| 12.11.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | - |
| 11.11.2024 | 61,90 | 62,00 | 61,90 | 62,00 | 0,81% | 125,00 |
| 08.11.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,57% | 4,00 |
| 07.11.2024 | 61,15 | 61,15 | 61,15 | 61,15 | -2,39% | - |
| 06.11.2024 | 62,65 | 62,65 | 62,65 | 62,65 | -1,03% | - |
| 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 |