77,150€
-1,47%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 74,16 | 74,16 | 74,16 | 74,16 | -1,09% | - |
| 19.06.2025 | 74,98 | 74,98 | 74,98 | 74,98 | -0,29% | - |
| 18.06.2025 | 75,20 | 75,20 | 75,20 | 75,20 | -0,03% | - |
| 17.06.2025 | 75,22 | 75,22 | 75,22 | 75,22 | -3,19% | - |
| 16.06.2025 | 77,70 | 77,70 | 77,70 | 77,70 | -0,41% | - |
| 13.06.2025 | 79,14 | 79,14 | 78,02 | 78,02 | -2,84% | 320,00 |
| 12.06.2025 | 79,42 | 80,30 | 79,42 | 80,30 | 0,73% | 613,00 |
| 11.06.2025 | 79,72 | 79,72 | 79,72 | 79,72 | 0,53% | - |
| 10.06.2025 | 79,06 | 79,30 | 79,06 | 79,30 | -0,55% | 10,00 |
| 09.06.2025 | 79,32 | 79,74 | 79,32 | 79,74 | 1,14% | 500,00 |
| 06.06.2025 | 79,14 | 79,14 | 78,84 | 78,84 | -0,71% | 22,00 |
| 05.06.2025 | 80,76 | 80,76 | 79,40 | 79,40 | 1,66% | 12,00 |
| 04.06.2025 | 78,10 | 78,10 | 78,10 | 78,10 | 0,00% | - |
| 03.06.2025 | 78,10 | 78,10 | 78,10 | 78,10 | 0,54% | - |
| 02.06.2025 | 77,68 | 77,68 | 77,68 | 77,68 | -0,23% | - |
| 30.05.2025 | 77,86 | 77,86 | 77,86 | 77,86 | 0,31% | - |
| 29.05.2025 | 77,62 | 77,62 | 77,62 | 77,62 | 0,83% | - |
| 28.05.2025 | 76,20 | 76,98 | 76,20 | 76,98 | -0,08% | 20,00 |
| 27.05.2025 | 76,74 | 77,04 | 76,74 | 77,04 | 1,53% | 48,00 |
| 26.05.2025 | 75,88 | 75,88 | 75,88 | 75,88 | -0,71% | - |
| 23.05.2025 | 78,20 | 78,20 | 76,10 | 76,42 | -2,00% | 205,00 |
| 22.05.2025 | 78,46 | 78,46 | 77,98 | 77,98 | -0,56% | 3,00 |
| 21.05.2025 | 78,62 | 78,62 | 78,42 | 78,42 | 0,51% | 60,00 |
| 20.05.2025 | 78,02 | 78,02 | 78,02 | 78,02 | -1,09% | - |
| 19.05.2025 | 78,88 | 78,88 | 78,88 | 78,88 | 0,23% | - |
| 16.05.2025 | 78,70 | 78,70 | 78,70 | 78,70 | 1,10% | - |
| 15.05.2025 | 77,84 | 77,84 | 77,84 | 77,84 | 0,67% | - |
| 14.05.2025 | 77,32 | 77,32 | 77,32 | 77,32 | -1,93% | - |
| 13.05.2025 | 78,84 | 78,84 | 78,84 | 78,84 | -0,43% | - |
| 12.05.2025 | 80,12 | 80,12 | 79,18 | 79,18 | 1,36% | 85,00 |
| 09.05.2025 | 78,12 | 78,12 | 78,12 | 78,12 | -0,05% | - |
| 08.05.2025 | 78,16 | 78,16 | 78,16 | 78,16 | -1,44% | - |
| 07.05.2025 | 78,84 | 79,30 | 78,84 | 79,30 | 0,89% | 100,00 |
| 06.05.2025 | 78,60 | 78,60 | 78,60 | 78,60 | -0,08% | - |
| 05.05.2025 | 78,66 | 78,66 | 78,66 | 78,66 | 0,46% | - |
| 02.05.2025 | 78,30 | 78,30 | 78,30 | 78,30 | -0,18% | - |
| 30.04.2025 | 77,14 | 78,44 | 77,14 | 78,44 | 0,69% | 100,00 |
| 29.04.2025 | 77,12 | 77,90 | 77,12 | 77,90 | 0,15% | 440,00 |
| 28.04.2025 | 77,36 | 77,96 | 77,36 | 77,78 | 0,31% | 23,00 |
| 25.04.2025 | 77,20 | 77,54 | 77,20 | 77,54 | 0,47% | 22,00 |
| 24.04.2025 | 77,18 | 77,18 | 77,18 | 77,18 | -2,23% | - |
| 23.04.2025 | 78,94 | 78,94 | 78,94 | 78,94 | -0,28% | 45,00 |
| 22.04.2025 | 78,90 | 79,16 | 78,20 | 79,16 | 0,82% | 1.897,00 |
| 17.04.2025 | 78,52 | 78,52 | 78,52 | 78,52 | 1,74% | 70,00 |
| 16.04.2025 | 74,76 | 77,18 | 74,76 | 77,18 | 3,10% | 7,00 |
| 15.04.2025 | 73,74 | 74,86 | 73,74 | 74,86 | 1,00% | 108,00 |
| 14.04.2025 | 73,62 | 74,12 | 73,62 | 74,12 | 0,38% | 10,00 |
| 11.04.2025 | 72,40 | 74,72 | 72,40 | 73,84 | 0,93% | 182,00 |
| 10.04.2025 | 74,06 | 74,06 | 73,16 | 73,16 | 1,98% | 30,00 |
| 09.04.2025 | 70,64 | 71,74 | 70,64 | 71,74 | -1,48% | 2,00 |
| 08.04.2025 | 72,68 | 72,82 | 72,60 | 72,82 | 0,86% | 118,00 |
| 07.04.2025 | 70,82 | 72,20 | 70,82 | 72,20 | -1,77% | 25,00 |
| 04.04.2025 | 73,50 | 73,50 | 73,50 | 73,50 | -0,14% | - |
| 03.04.2025 | 73,52 | 73,62 | 73,52 | 73,60 | -1,53% | 264,00 |
| 02.04.2025 | 74,16 | 74,74 | 74,16 | 74,74 | -0,13% | 300,00 |
| 01.04.2025 | 75,00 | 75,00 | 74,84 | 74,84 | -0,74% | 10,00 |
| 31.03.2025 | 75,44 | 75,44 | 75,00 | 75,40 | -0,82% | 120,00 |
| 28.03.2025 | 74,00 | 76,02 | 74,00 | 76,02 | 2,26% | 10,00 |
| 27.03.2025 | 74,34 | 74,34 | 74,34 | 74,34 | -0,19% | - |
| 26.03.2025 | 74,48 | 74,48 | 74,48 | 74,48 | -1,22% | - |
| 25.03.2025 | 75,22 | 75,40 | 75,22 | 75,40 | -2,31% | 20,00 |
| 24.03.2025 | 77,18 | 77,18 | 77,18 | 77,18 | -0,28% | - |
| 21.03.2025 | 77,22 | 77,40 | 77,22 | 77,40 | 0,55% | 30,00 |
| 20.03.2025 | 77,60 | 77,60 | 76,82 | 76,98 | -1,21% | 145,00 |
| 19.03.2025 | 77,68 | 77,92 | 77,68 | 77,92 | -0,66% | 50,00 |
| 18.03.2025 | 78,44 | 78,44 | 78,44 | 78,44 | -0,15% | - |
| 17.03.2025 | 78,28 | 78,96 | 78,28 | 78,56 | 0,23% | 617,00 |
| 14.03.2025 | 78,00 | 78,38 | 78,00 | 78,38 | 0,93% | 40,00 |
| 13.03.2025 | 78,38 | 78,38 | 77,66 | 77,66 | -1,82% | 25,00 |
| 12.03.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -0,68% | - |
| 11.03.2025 | 80,48 | 80,48 | 79,64 | 79,64 | -2,76% | 240,00 |
| 10.03.2025 | 80,94 | 81,90 | 80,40 | 81,90 | 2,25% | 87,00 |
| 07.03.2025 | 79,76 | 80,10 | 79,76 | 80,10 | 0,58% | 100,00 |
| 06.03.2025 | 79,64 | 79,64 | 79,64 | 79,64 | -1,24% | - |
| 05.03.2025 | 81,86 | 81,86 | 80,64 | 80,64 | -1,56% | 80,00 |