77,490€
0,40%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 77,60 | 77,99 | 76,84 | 76,95 | -0,30% | 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 |
| 04.03.2025 | 80,12 | 81,92 | 80,12 | 81,92 | 0,86% | 8,00 |
| 03.03.2025 | 81,22 | 81,22 | 81,22 | 81,22 | 0,57% | - |
| 28.02.2025 | 80,28 | 80,76 | 80,28 | 80,76 | -0,02% | 100,00 |
| 27.02.2025 | 82,70 | 82,70 | 80,78 | 80,78 | -1,42% | 95,00 |
| 26.02.2025 | 80,98 | 81,94 | 80,98 | 81,94 | 2,53% | 930,00 |
| 25.02.2025 | 79,64 | 80,00 | 79,64 | 79,92 | -0,10% | 190,00 |
| 24.02.2025 | 78,96 | 80,00 | 78,20 | 80,00 | 2,70% | 110,00 |
| 21.02.2025 | 77,16 | 77,90 | 77,16 | 77,90 | 0,03% | 160,00 |
| 20.02.2025 | 77,58 | 77,94 | 77,30 | 77,88 | -0,49% | 133,00 |
| 19.02.2025 | 78,30 | 78,30 | 78,00 | 78,26 | -0,74% | 411,00 |
| 18.02.2025 | 78,70 | 78,84 | 78,32 | 78,84 | 0,10% | 97,00 |
| 17.02.2025 | 79,08 | 79,08 | 78,76 | 78,76 | -0,68% | 206,00 |
| 14.02.2025 | 78,98 | 80,00 | 78,98 | 79,30 | 0,05% | 465,00 |
| 13.02.2025 | 77,94 | 79,86 | 77,94 | 79,26 | 2,32% | 1.249,00 |
| 12.02.2025 | 70,90 | 77,46 | 70,90 | 77,46 | 13,71% | 1.022,00 |
| 11.02.2025 | 68,12 | 68,12 | 68,12 | 68,12 | -0,15% | - |
| 10.02.2025 | 67,58 | 68,22 | 67,58 | 68,22 | 0,74% | 22,00 |
| 07.02.2025 | 66,98 | 67,72 | 66,98 | 67,72 | 4,18% | 115,00 |
| 06.02.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -0,15% | - |
| 05.02.2025 | 65,14 | 65,38 | 64,86 | 65,10 | -1,18% | 302,00 |
| 04.02.2025 | 65,86 | 65,88 | 65,86 | 65,88 | -0,90% | 22,00 |
| 03.02.2025 | 66,76 | 66,76 | 65,54 | 66,48 | -1,10% | 338,00 |
| 31.01.2025 | 67,18 | 67,22 | 66,84 | 67,22 | 0,57% | 84,00 |
| 30.01.2025 | 66,84 | 66,84 | 66,84 | 66,84 | -0,86% | - |
| 29.01.2025 | 67,52 | 67,52 | 67,42 | 67,42 | -1,06% | 34,00 |
| 28.01.2025 | 67,18 | 68,14 | 67,18 | 68,14 | 1,94% | 206,00 |
| 27.01.2025 | 65,20 | 66,84 | 65,20 | 66,84 | 1,24% | 627,00 |
| 24.01.2025 | 65,44 | 66,02 | 65,44 | 66,02 | 0,33% | 35,00 |
| 23.01.2025 | 66,16 | 66,16 | 65,80 | 65,80 | 0,03% | 230,00 |
| 22.01.2025 | 65,78 | 65,78 | 65,78 | 65,78 | -0,15% | - |
| 21.01.2025 | 66,18 | 66,18 | 65,82 | 65,88 | -0,78% | 363,00 |
| 20.01.2025 | 66,62 | 66,62 | 66,40 | 66,40 | 0,76% | 400,00 |
| 17.01.2025 | 65,10 | 65,90 | 65,10 | 65,90 | 1,57% | 30,00 |
| 16.01.2025 | 64,00 | 65,08 | 64,00 | 64,88 | 1,41% | 1.222,00 |
| 15.01.2025 | 63,76 | 64,32 | 63,60 | 63,98 | 0,22% | 1.090,00 |
| 14.01.2025 | 64,38 | 64,38 | 63,84 | 63,84 | -1,57% | 20,00 |
| 13.01.2025 | 64,64 | 64,96 | 64,64 | 64,86 | -3,05% | 47,00 |
| 10.01.2025 | 66,56 | 66,90 | 66,56 | 66,90 | -0,36% | 5,00 |
| 09.01.2025 | 67,14 | 67,14 | 67,14 | 67,14 | -1,55% | - |
| 08.01.2025 | 68,20 | 68,20 | 68,20 | 68,20 | 0,29% | - |
| 07.01.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 1,04% | - |
| 06.01.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -1,90% | - |
| 03.01.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -2,08% | - |
| 02.01.2025 | 70,06 | 70,06 | 70,06 | 70,06 | 1,80% | 14,00 |
| 30.12.2024 | 68,82 | 68,82 | 68,82 | 68,82 | -0,15% | - |
| 27.12.2024 | 68,82 | 68,92 | 68,72 | 68,92 | 1,06% | 1.002,00 |
| 23.12.2024 | 69,18 | 69,18 | 68,12 | 68,20 | -0,87% | 916,00 |
| 20.12.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 0,00% | - |
| 19.12.2024 | 69,20 | 69,20 | 68,26 | 68,80 | -1,55% | 280,00 |
| 18.12.2024 | 69,38 | 70,06 | 69,38 | 69,88 | 0,26% | 158,00 |
| 17.12.2024 | 70,00 | 70,00 | 69,70 | 69,70 | -1,50% | 30,00 |
| 16.12.2024 | 70,76 | 70,76 | 70,76 | 70,76 | 1,23% | 1,00 |
| 13.12.2024 | 69,90 | 69,90 | 69,90 | 69,90 | -0,31% | - |
| 12.12.2024 | 69,06 | 70,22 | 69,06 | 70,12 | 1,39% | 63,00 |
| 11.12.2024 | 69,64 | 69,64 | 69,16 | 69,16 | -1,79% | 536,00 |
| 10.12.2024 | 69,36 | 70,42 | 69,36 | 70,42 | 1,38% | 82,00 |
| 09.12.2024 | 68,96 | 69,46 | 68,96 | 69,46 | 0,46% | 25,00 |
| 06.12.2024 | 68,56 | 69,48 | 68,56 | 69,14 | 1,14% | 136,00 |
| 05.12.2024 | 68,36 | 68,36 | 68,36 | 68,36 | -0,41% | - |
| 04.12.2024 | 69,78 | 69,78 | 68,60 | 68,64 | -1,58% | 212,00 |
| 03.12.2024 | 71,00 | 71,00 | 69,74 | 69,74 | -1,08% | 625,00 |
| 02.12.2024 | 70,42 | 70,50 | 70,20 | 70,50 | 0,83% | 283,00 |
| 29.11.2024 | 69,78 | 70,16 | 69,78 | 69,92 | 0,23% | 299,00 |
| 28.11.2024 | 69,76 | 69,76 | 69,76 | 69,76 | 0,66% | - |