69,810€
0,97%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.10.2025 | 68,66 | 68,70 | 68,38 | 68,70 | -1,49% | 1.514,00 |
| 24.10.2025 | 69,74 | 69,74 | 69,74 | 69,74 | -1,11% | - |
| 23.10.2025 | 70,54 | 70,54 | 70,52 | 70,52 | 0,23% | 45,00 |
| 22.10.2025 | 71,00 | 71,00 | 70,36 | 70,36 | -0,28% | 16,00 |
| 21.10.2025 | 70,52 | 70,56 | 70,36 | 70,56 | -0,28% | 130,00 |
| 20.10.2025 | 70,66 | 70,76 | 70,66 | 70,76 | 1,00% | 506,00 |
| 17.10.2025 | 69,06 | 70,36 | 69,06 | 70,06 | 0,72% | 446,00 |
| 16.10.2025 | 67,46 | 69,56 | 67,46 | 69,56 | 3,76% | 300,00 |
| 15.10.2025 | 67,04 | 67,04 | 67,04 | 67,04 | -0,83% | - |
| 14.10.2025 | 66,42 | 67,60 | 66,42 | 67,60 | 0,75% | 5,00 |
| 13.10.2025 | 66,52 | 67,10 | 66,52 | 67,10 | -0,80% | 250,00 |
| 10.10.2025 | 66,50 | 67,64 | 66,50 | 67,64 | 1,29% | 25,00 |
| 09.10.2025 | 65,42 | 66,78 | 65,42 | 66,78 | 1,83% | 405,00 |
| 08.10.2025 | 64,92 | 65,58 | 64,92 | 65,58 | 0,52% | 53,00 |
| 07.10.2025 | 65,24 | 65,24 | 65,24 | 65,24 | -0,40% | - |
| 06.10.2025 | 65,66 | 65,66 | 65,50 | 65,50 | -1,65% | 320,00 |
| 03.10.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,72% | - |
| 02.10.2025 | 66,00 | 67,08 | 66,00 | 67,08 | -0,06% | 230,00 |
| 01.10.2025 | 66,16 | 67,12 | 66,16 | 67,12 | 1,45% | 267,00 |
| 30.09.2025 | 65,74 | 66,16 | 65,74 | 66,16 | 0,30% | 50,00 |
| 29.09.2025 | 65,98 | 65,98 | 65,96 | 65,96 | -0,06% | 40,00 |
| 26.09.2025 | 66,16 | 66,16 | 65,46 | 66,00 | 0,12% | 716,00 |
| 25.09.2025 | 65,92 | 65,92 | 65,92 | 65,92 | 0,12% | - |
| 24.09.2025 | 65,18 | 65,86 | 65,18 | 65,84 | 1,70% | 16,00 |
| 23.09.2025 | 64,74 | 64,74 | 64,74 | 64,74 | -0,74% | - |
| 22.09.2025 | 65,22 | 65,22 | 65,22 | 65,22 | -1,18% | - |
| 19.09.2025 | 65,64 | 66,00 | 65,64 | 66,00 | -0,24% | 50,00 |
| 18.09.2025 | 65,64 | 66,16 | 65,64 | 66,16 | 0,79% | 100,00 |
| 17.09.2025 | 65,64 | 65,64 | 65,64 | 65,64 | -0,24% | - |
| 16.09.2025 | 65,80 | 66,04 | 65,80 | 65,80 | -0,75% | 45,00 |
| 15.09.2025 | 65,76 | 66,56 | 65,76 | 66,30 | 0,45% | 600,00 |
| 12.09.2025 | 66,16 | 66,52 | 66,00 | 66,00 | -0,84% | 57,00 |
| 11.09.2025 | 67,10 | 67,26 | 66,31 | 66,56 | -0,80% | 88,00 |
| 10.09.2025 | 66,90 | 67,10 | 66,90 | 67,10 | 0,04% | 4.502,00 |
| 09.09.2025 | 66,96 | 67,47 | 66,62 | 67,07 | 0,72% | 9,00 |
| 08.09.2025 | 66,80 | 67,02 | 66,29 | 66,59 | -0,37% | 55,00 |
| 05.09.2025 | 66,76 | 66,94 | 66,76 | 66,84 | 0,81% | 180,00 |
| 04.09.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 0,48% | - |
| 03.09.2025 | 67,34 | 67,34 | 65,98 | 65,98 | -3,00% | 330,00 |
| 02.09.2025 | 68,00 | 68,02 | 67,70 | 68,02 | 0,03% | 3.120,00 |
| 01.09.2025 | 69,86 | 69,86 | 68,00 | 68,00 | -1,96% | 207,00 |
| 29.08.2025 | 69,36 | 69,36 | 69,36 | 69,36 | -0,57% | - |
| 28.08.2025 | 68,78 | 69,76 | 68,78 | 69,76 | -0,11% | 800,00 |
| 27.08.2025 | 69,84 | 69,84 | 69,84 | 69,84 | -0,60% | 50,00 |
| 26.08.2025 | 69,90 | 70,26 | 69,90 | 70,26 | -0,17% | 71,00 |
| 25.08.2025 | 70,50 | 70,50 | 70,38 | 70,38 | -0,85% | 38,00 |
| 22.08.2025 | 70,26 | 70,98 | 70,26 | 70,98 | 0,82% | 130,00 |
| 21.08.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 0,86% | - |
| 20.08.2025 | 68,88 | 69,80 | 68,88 | 69,80 | 2,23% | 22,00 |
| 19.08.2025 | 68,28 | 68,28 | 68,28 | 68,28 | -0,20% | - |
| 18.08.2025 | 67,98 | 68,42 | 67,98 | 68,42 | 0,18% | 100,00 |
| 15.08.2025 | 67,70 | 68,30 | 67,70 | 68,30 | 0,53% | 18,00 |
| 14.08.2025 | 67,86 | 68,02 | 67,54 | 67,94 | -0,38% | 467,00 |
| 13.08.2025 | 67,94 | 68,32 | 67,94 | 68,20 | 0,38% | 888,00 |
| 12.08.2025 | 67,94 | 67,94 | 67,94 | 67,94 | -0,38% | - |
| 11.08.2025 | 68,12 | 68,20 | 68,12 | 68,20 | 0,00% | 19,00 |
| 08.08.2025 | 68,26 | 68,26 | 68,20 | 68,20 | 0,24% | 65,00 |
| 07.08.2025 | 67,22 | 68,04 | 67,22 | 68,04 | 1,07% | 20,00 |
| 06.08.2025 | 67,18 | 67,32 | 67,18 | 67,32 | 0,09% | 156,00 |
| 05.08.2025 | 66,78 | 67,26 | 66,78 | 67,26 | 0,60% | 10,00 |
| 04.08.2025 | 67,12 | 68,16 | 66,86 | 66,86 | -0,98% | 435,00 |
| 01.08.2025 | 69,00 | 69,00 | 67,52 | 67,52 | -2,74% | 305,00 |
| 31.07.2025 | 70,88 | 70,88 | 69,22 | 69,42 | -2,91% | 173,00 |
| 30.07.2025 | 71,90 | 71,98 | 71,50 | 71,50 | -0,28% | 46,00 |
| 29.07.2025 | 71,90 | 72,16 | 71,54 | 71,70 | -0,94% | 1.155,00 |
| 28.07.2025 | 77,24 | 77,24 | 72,38 | 72,38 | -7,73% | 185,00 |
| 25.07.2025 | 78,10 | 78,44 | 78,10 | 78,44 | 0,18% | 60,00 |
| 24.07.2025 | 77,94 | 78,52 | 77,94 | 78,30 | -1,06% | 30,00 |
| 23.07.2025 | 78,38 | 79,14 | 78,38 | 79,14 | 1,46% | 140,00 |
| 22.07.2025 | 76,32 | 78,08 | 76,32 | 78,00 | 1,30% | 171,00 |
| 21.07.2025 | 76,88 | 77,00 | 76,76 | 77,00 | 1,42% | 24,00 |
| 18.07.2025 | 75,92 | 75,92 | 75,92 | 75,92 | -0,73% | - |
| 17.07.2025 | 75,40 | 76,54 | 75,40 | 76,48 | 2,05% | 911,00 |
| 16.07.2025 | 74,94 | 74,94 | 74,94 | 74,94 | -0,66% | - |
| 15.07.2025 | 75,06 | 75,44 | 75,06 | 75,44 | 1,45% | 200,00 |
| 14.07.2025 | 74,36 | 74,36 | 74,36 | 74,36 | -1,33% | - |
| 11.07.2025 | 75,26 | 75,44 | 75,22 | 75,36 | 0,03% | 82,00 |
| 10.07.2025 | 74,66 | 75,34 | 74,66 | 75,34 | 0,03% | 75,00 |
| 09.07.2025 | 75,32 | 75,32 | 75,32 | 75,32 | -0,92% | - |
| 08.07.2025 | 75,58 | 76,02 | 75,16 | 76,02 | -0,63% | 70,00 |
| 07.07.2025 | 76,68 | 76,68 | 76,50 | 76,50 | -0,80% | 105,00 |
| 04.07.2025 | 76,50 | 77,54 | 76,50 | 77,12 | 1,23% | 60,00 |
| 03.07.2025 | 76,18 | 76,18 | 76,18 | 76,18 | -0,52% | - |
| 02.07.2025 | 75,46 | 76,58 | 75,46 | 76,58 | 3,99% | 305,00 |
| 01.07.2025 | 73,64 | 73,64 | 73,64 | 73,64 | -0,75% | - |
| 30.06.2025 | 73,22 | 74,20 | 73,22 | 74,20 | 0,51% | 115,00 |
| 27.06.2025 | 72,78 | 73,88 | 72,78 | 73,82 | 1,48% | 74,00 |
| 26.06.2025 | 72,52 | 72,74 | 72,52 | 72,74 | -1,76% | 5,00 |
| 25.06.2025 | 75,24 | 75,24 | 74,04 | 74,04 | -1,57% | 2.000,00 |
| 24.06.2025 | 75,22 | 75,22 | 75,22 | 75,22 | 0,03% | - |
| 23.06.2025 | 74,00 | 75,20 | 74,00 | 75,20 | 1,40% | 19,00 |