61,700€
-1,67%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 62,73 | 63,03 | 60,93 | 61,90 | -1,35% | - |
| 28.05.2026 | 64,20 | 64,20 | 62,75 | 62,75 | -3,01% | 79,00 |
| 27.05.2026 | 62,35 | 64,70 | 62,35 | 64,70 | 1,81% | 80,00 |
| 26.05.2026 | 63,55 | 63,55 | 63,55 | 63,55 | 0,08% | - |
| 25.05.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -0,24% | 2,00 |
| 22.05.2026 | 63,65 | 63,65 | 63,65 | 63,65 | 1,52% | - |
| 21.05.2026 | 62,70 | 62,70 | 62,70 | 62,70 | 1,13% | - |
| 20.05.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 2,14% | - |
| 19.05.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 1,59% | - |
| 18.05.2026 | 59,75 | 59,75 | 59,75 | 59,75 | 0,50% | - |
| 15.05.2026 | 59,45 | 59,45 | 59,45 | 59,45 | -0,83% | - |
| 14.05.2026 | 59,95 | 59,95 | 59,95 | 59,95 | 0,93% | - |
| 13.05.2026 | 60,05 | 60,05 | 59,40 | 59,40 | -0,08% | 20,00 |
| 12.05.2026 | 59,45 | 59,45 | 59,45 | 59,45 | -1,82% | - |
| 11.05.2026 | 60,55 | 60,55 | 60,55 | 60,55 | -1,22% | - |
| 08.05.2026 | 61,30 | 61,30 | 61,30 | 61,30 | -0,08% | - |
| 07.05.2026 | 61,35 | 61,35 | 61,35 | 61,35 | 0,41% | - |
| 06.05.2026 | 61,10 | 61,10 | 61,10 | 61,10 | 2,86% | - |
| 05.05.2026 | 59,20 | 59,40 | 59,20 | 59,40 | -1,57% | 40,00 |
| 04.05.2026 | 60,35 | 60,35 | 60,35 | 60,35 | 2,72% | - |
| 30.04.2026 | 58,75 | 58,75 | 58,75 | 58,75 | -2,49% | - |
| 29.04.2026 | 60,25 | 60,25 | 60,25 | 60,25 | 1,01% | - |
| 28.04.2026 | 59,65 | 59,65 | 59,65 | 59,65 | 0,34% | - |
| 27.04.2026 | 59,45 | 59,45 | 59,45 | 59,45 | -1,49% | - |
| 24.04.2026 | 60,35 | 60,35 | 60,35 | 60,35 | -2,19% | - |
| 23.04.2026 | 61,70 | 61,70 | 61,70 | 61,70 | 0,16% | - |
| 22.04.2026 | 62,20 | 62,20 | 61,60 | 61,60 | -3,37% | 80,00 |
| 21.04.2026 | 63,75 | 63,75 | 63,75 | 63,75 | 1,59% | - |
| 20.04.2026 | 62,75 | 62,75 | 62,75 | 62,75 | 0,00% | - |
| 17.04.2026 | 62,75 | 62,75 | 62,75 | 62,75 | -0,40% | - |
| 16.04.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,63% | - |
| 15.04.2026 | 63,60 | 63,60 | 63,40 | 63,40 | 0,16% | 10,00 |
| 14.04.2026 | 63,30 | 63,30 | 63,30 | 63,30 | 0,48% | - |
| 13.04.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,24% | 25,00 |
| 10.04.2026 | 63,15 | 63,15 | 63,15 | 63,15 | -1,10% | - |
| 09.04.2026 | 63,85 | 63,85 | 63,85 | 63,85 | -2,15% | - |
| 08.04.2026 | 65,25 | 65,25 | 65,25 | 65,25 | 4,15% | - |
| 07.04.2026 | 62,75 | 62,75 | 62,65 | 62,65 | 1,95% | 40,00 |
| 02.04.2026 | 61,45 | 61,45 | 61,45 | 61,45 | -1,21% | - |
| 01.04.2026 | 62,20 | 62,20 | 62,20 | 62,20 | 2,05% | - |
| 31.03.2026 | 60,95 | 60,95 | 60,95 | 60,95 | 0,91% | - |
| 30.03.2026 | 60,40 | 60,40 | 60,40 | 60,40 | -1,39% | - |
| 27.03.2026 | 61,25 | 61,25 | 61,25 | 61,25 | 1,07% | - |
| 26.03.2026 | 60,60 | 60,60 | 60,60 | 60,60 | -1,06% | - |
| 25.03.2026 | 61,25 | 61,25 | 61,25 | 61,25 | 0,82% | - |
| 24.03.2026 | 60,90 | 60,90 | 60,75 | 60,75 | 0,41% | 50,00 |
| 23.03.2026 | 60,80 | 60,80 | 60,50 | 60,50 | -3,35% | 30,00 |
| 20.03.2026 | 62,60 | 62,60 | 62,60 | 62,60 | -1,18% | - |
| 19.03.2026 | 63,35 | 63,35 | 63,35 | 63,35 | -4,67% | - |
| 18.03.2026 | 66,45 | 66,45 | 66,45 | 66,45 | 0,91% | - |
| 17.03.2026 | 65,85 | 65,85 | 65,85 | 65,85 | -0,45% | - |
| 16.03.2026 | 66,15 | 66,15 | 66,15 | 66,15 | 1,77% | - |
| 13.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -0,23% | - |
| 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% | - |