66,560€
0,70%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 65,44 | 66,22 | 64,92 | 66,22 | 0,18% | 234,00 |
| 20.03.2026 | 66,72 | 67,40 | 66,00 | 66,10 | -1,02% | 160,00 |
| 19.03.2026 | 68,50 | 68,50 | 66,78 | 66,78 | -4,41% | 24,00 |
| 18.03.2026 | 70,50 | 70,50 | 69,86 | 69,86 | -1,13% | 596,00 |
| 17.03.2026 | 70,66 | 70,66 | 70,66 | 70,66 | -1,40% | - |
| 16.03.2026 | 71,06 | 71,66 | 71,06 | 71,66 | 3,35% | 340,00 |
| 13.03.2026 | 69,34 | 69,34 | 69,34 | 69,34 | -1,00% | - |
| 12.03.2026 | 70,04 | 70,04 | 70,04 | 70,04 | -1,05% | - |
| 11.03.2026 | 70,78 | 70,78 | 70,78 | 70,78 | -0,06% | - |
| 10.03.2026 | 70,82 | 70,82 | 70,82 | 70,82 | 0,25% | - |
| 09.03.2026 | 70,64 | 70,64 | 70,64 | 70,64 | -1,89% | 14,00 |
| 06.03.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -0,80% | - |
| 05.03.2026 | 72,58 | 72,58 | 72,58 | 72,58 | -2,45% | - |
| 04.03.2026 | 73,98 | 74,40 | 73,98 | 74,40 | -1,98% | 4.000,00 |
| 03.03.2026 | 75,90 | 75,90 | 75,90 | 75,90 | 0,29% | - |
| 02.03.2026 | 75,68 | 75,68 | 75,68 | 75,68 | -2,92% | - |
| 27.02.2026 | 77,18 | 77,96 | 77,18 | 77,96 | 1,56% | 125,00 |
| 26.02.2026 | 76,76 | 76,76 | 76,76 | 76,76 | 0,00% | 30,00 |
| 25.02.2026 | 77,64 | 77,64 | 76,76 | 76,76 | -1,03% | 33,00 |
| 24.02.2026 | 77,56 | 77,56 | 77,56 | 77,56 | 0,81% | - |
| 23.02.2026 | 76,94 | 76,94 | 76,94 | 76,94 | 0,08% | - |
| 20.02.2026 | 76,50 | 77,34 | 76,50 | 76,88 | 0,84% | 139,00 |
| 19.02.2026 | 76,54 | 76,54 | 76,24 | 76,24 | -0,88% | 29,00 |
| 18.02.2026 | 76,92 | 76,92 | 76,92 | 76,92 | -0,75% | - |
| 17.02.2026 | 77,54 | 77,54 | 77,50 | 77,50 | -0,15% | 10,00 |
| 16.02.2026 | 77,68 | 77,68 | 77,62 | 77,62 | -1,72% | 60,00 |
| 13.02.2026 | 79,82 | 79,82 | 78,98 | 78,98 | -1,27% | 1.060,00 |
| 12.02.2026 | 77,46 | 80,00 | 77,46 | 80,00 | 2,99% | 199,00 |
| 11.02.2026 | 73,36 | 77,68 | 73,36 | 77,68 | 3,88% | 90,00 |
| 10.02.2026 | 73,48 | 74,78 | 73,48 | 74,78 | 2,02% | 200,00 |
| 09.02.2026 | 73,30 | 73,30 | 73,30 | 73,30 | -0,95% | - |
| 06.02.2026 | 73,36 | 74,00 | 73,36 | 74,00 | 1,07% | 535,00 |
| 05.02.2026 | 73,22 | 73,22 | 73,22 | 73,22 | 0,47% | - |
| 04.02.2026 | 71,64 | 72,88 | 71,64 | 72,88 | 2,45% | 157,00 |
| 03.02.2026 | 70,14 | 71,14 | 70,14 | 71,14 | 0,82% | 180,00 |
| 02.02.2026 | 68,56 | 70,56 | 68,56 | 70,56 | 1,53% | 30,00 |
| 30.01.2026 | 68,44 | 69,50 | 68,44 | 69,50 | 1,43% | 500,00 |
| 29.01.2026 | 67,26 | 68,52 | 67,26 | 68,52 | 2,82% | 70,00 |
| 28.01.2026 | 66,64 | 66,64 | 66,64 | 66,64 | -0,36% | - |
| 27.01.2026 | 66,94 | 66,94 | 66,88 | 66,88 | -0,54% | 798,00 |
| 26.01.2026 | 67,42 | 67,42 | 67,16 | 67,24 | -0,36% | 230,00 |
| 23.01.2026 | 67,48 | 67,48 | 67,48 | 67,48 | 1,23% | - |
| 22.01.2026 | 66,66 | 66,66 | 66,66 | 66,66 | 0,15% | - |
| 21.01.2026 | 66,56 | 66,56 | 66,56 | 66,56 | -0,63% | - |
| 20.01.2026 | 66,78 | 66,98 | 66,70 | 66,98 | -0,33% | 412,00 |
| 19.01.2026 | 67,46 | 67,46 | 67,20 | 67,20 | -0,91% | 157,00 |
| 16.01.2026 | 67,62 | 68,14 | 67,62 | 67,82 | -0,62% | 573,00 |
| 15.01.2026 | 68,24 | 68,24 | 68,24 | 68,24 | 1,73% | - |
| 14.01.2026 | 66,54 | 67,08 | 66,54 | 67,08 | 0,60% | 260,00 |
| 13.01.2026 | 66,84 | 66,84 | 66,20 | 66,68 | -0,57% | 85,00 |
| 12.01.2026 | 69,72 | 69,72 | 65,90 | 67,06 | -3,04% | 407,00 |
| 09.01.2026 | 69,16 | 69,16 | 69,16 | 69,16 | -0,66% | - |
| 08.01.2026 | 67,34 | 69,62 | 67,34 | 69,62 | 2,47% | 10,00 |
| 07.01.2026 | 67,94 | 67,94 | 67,94 | 67,94 | 1,40% | - |
| 06.01.2026 | 67,72 | 67,72 | 67,00 | 67,00 | -1,18% | 860,00 |
| 05.01.2026 | 68,92 | 68,92 | 67,80 | 67,80 | -2,11% | 60,00 |
| 02.01.2026 | 69,26 | 69,26 | 69,26 | 69,26 | 0,29% | - |
| 30.12.2025 | 69,06 | 69,06 | 69,06 | 69,06 | 0,09% | - |
| 29.12.2025 | 68,10 | 69,00 | 68,10 | 69,00 | 1,26% | 280,00 |
| 23.12.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -0,29% | - |
| 22.12.2025 | 69,16 | 69,16 | 68,34 | 68,34 | -1,41% | 336,00 |
| 19.12.2025 | 68,96 | 69,32 | 68,96 | 69,32 | 0,38% | 68,00 |
| 18.12.2025 | 69,42 | 69,42 | 69,06 | 69,06 | -0,98% | 40,00 |
| 17.12.2025 | 69,58 | 69,84 | 69,58 | 69,74 | -0,46% | 69,00 |
| 16.12.2025 | 69,44 | 70,06 | 69,44 | 70,06 | 1,13% | 283,00 |
| 15.12.2025 | 69,28 | 69,28 | 69,28 | 69,28 | 0,90% | - |
| 12.12.2025 | 68,66 | 68,66 | 68,66 | 68,66 | 1,48% | - |
| 11.12.2025 | 67,66 | 67,66 | 67,66 | 67,66 | 0,09% | - |
| 10.12.2025 | 67,16 | 67,60 | 67,16 | 67,60 | -1,00% | 16,00 |
| 09.12.2025 | 67,74 | 68,28 | 67,74 | 68,28 | -0,44% | 500,00 |
| 08.12.2025 | 69,00 | 69,00 | 68,58 | 68,58 | -1,18% | 150,00 |
| 05.12.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -0,26% | - |
| 04.12.2025 | 69,58 | 69,58 | 69,58 | 69,58 | 0,00% | - |
| 03.12.2025 | 69,18 | 69,58 | 69,18 | 69,58 | -0,57% | 60,00 |
| 02.12.2025 | 69,98 | 69,98 | 69,98 | 69,98 | 0,23% | - |
| 01.12.2025 | 69,82 | 69,82 | 69,82 | 69,82 | -0,23% | - |
| 28.11.2025 | 69,98 | 69,98 | 69,98 | 69,98 | 1,16% | - |
| 27.11.2025 | 69,18 | 69,18 | 69,18 | 69,18 | 0,67% | - |
| 26.11.2025 | 69,40 | 69,40 | 68,72 | 68,72 | -0,72% | 500,00 |
| 25.11.2025 | 69,36 | 69,36 | 69,22 | 69,22 | 0,17% | 26,00 |
| 24.11.2025 | 70,88 | 70,88 | 69,10 | 69,10 | -2,68% | 311,00 |
| 21.11.2025 | 68,60 | 71,00 | 68,60 | 71,00 | 3,38% | 133,00 |
| 20.11.2025 | 68,68 | 68,68 | 68,68 | 68,68 | 0,29% | - |
| 19.11.2025 | 68,48 | 68,48 | 68,48 | 68,48 | -0,93% | - |
| 18.11.2025 | 69,12 | 69,12 | 69,12 | 69,12 | -0,89% | - |
| 17.11.2025 | 69,74 | 69,74 | 69,74 | 69,74 | -0,77% | - |
| 14.11.2025 | 70,28 | 70,28 | 70,28 | 70,28 | -0,57% | - |
| 13.11.2025 | 70,88 | 71,22 | 70,68 | 70,68 | 0,00% | 126,00 |
| 12.11.2025 | 70,56 | 70,68 | 70,56 | 70,68 | 0,37% | 35,00 |
| 11.11.2025 | 69,64 | 70,42 | 69,64 | 70,42 | 0,51% | 19,00 |
| 10.11.2025 | 70,20 | 70,20 | 69,96 | 70,06 | 2,04% | 80,00 |
| 07.11.2025 | 68,66 | 68,66 | 68,66 | 68,66 | -0,69% | - |
| 06.11.2025 | 69,14 | 69,14 | 69,14 | 69,14 | 1,56% | - |
| 05.11.2025 | 68,08 | 68,08 | 68,08 | 68,08 | -0,09% | - |
| 04.11.2025 | 66,84 | 68,14 | 66,84 | 68,14 | 2,16% | 20,00 |
| 03.11.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -0,09% | - |
| 31.10.2025 | 66,76 | 66,76 | 66,76 | 66,76 | -1,36% | - |
| 30.10.2025 | 67,74 | 67,74 | 67,68 | 67,68 | -0,65% | 21,00 |
| 29.10.2025 | 68,12 | 68,12 | 68,12 | 68,12 | 0,09% | - |
| 28.10.2025 | 68,06 | 68,06 | 68,06 | 68,06 | -0,93% | - |