71,340€
0,28%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |