76,100€
3,76%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 74,78 | 76,17 | 74,24 | 75,90 | 3,49% | - |
| 15.10.2026 | 73,34 | 73,34 | 73,34 | 73,34 | 1,61% | - |
| 14.10.2026 | 72,18 | 72,18 | 72,18 | 72,18 | -0,36% | - |
| 13.10.2026 | 71,68 | 72,44 | 71,68 | 72,44 | 2,37% | 88,00 |
| 12.10.2026 | 70,76 | 70,76 | 70,76 | 70,76 | 0,48% | 25,00 |
| 09.10.2026 | 70,42 | 70,42 | 70,42 | 70,42 | -0,11% | - |
| 08.10.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 0,14% | - |
| 07.10.2026 | 69,88 | 70,40 | 69,88 | 70,40 | 0,86% | 60,00 |
| 06.10.2026 | 69,60 | 69,80 | 69,60 | 69,80 | 0,72% | 5,00 |
| 05.10.2026 | 69,30 | 69,30 | 69,30 | 69,30 | 0,93% | - |
| 02.10.2026 | 68,66 | 68,66 | 68,66 | 68,66 | -1,15% | - |
| 01.10.2026 | 69,46 | 69,46 | 69,46 | 69,46 | 0,49% | - |
| 30.09.2026 | 69,12 | 69,12 | 69,12 | 69,12 | -1,29% | - |
| 29.09.2026 | 70,02 | 70,02 | 70,02 | 70,02 | -0,91% | - |
| 28.09.2026 | 70,22 | 70,66 | 70,22 | 70,66 | -0,25% | 30,00 |
| 25.09.2026 | 70,84 | 70,84 | 70,84 | 70,84 | 0,40% | - |
| 24.09.2026 | 70,56 | 70,56 | 70,56 | 70,56 | -0,90% | - |
| 23.09.2026 | 71,34 | 71,34 | 71,20 | 71,20 | 0,68% | 70,00 |
| 22.09.2026 | 70,72 | 70,72 | 70,72 | 70,72 | -0,53% | - |
| 21.09.2026 | 70,38 | 71,10 | 70,38 | 71,10 | 0,48% | 40,00 |
| 18.09.2026 | 71,00 | 71,00 | 70,76 | 70,76 | -0,79% | 175,00 |
| 17.09.2026 | 71,32 | 71,32 | 71,32 | 71,32 | -0,53% | - |
| 16.09.2026 | 71,52 | 71,70 | 71,52 | 71,70 | 0,03% | 15,00 |
| 15.09.2026 | 71,68 | 71,68 | 71,68 | 71,68 | -1,21% | 90,00 |
| 14.09.2026 | 69,92 | 72,56 | 69,92 | 72,56 | 2,37% | 134,00 |
| 11.09.2026 | 70,88 | 70,88 | 70,88 | 70,88 | -0,42% | 100,00 |
| 10.09.2026 | 71,08 | 71,18 | 71,08 | 71,18 | -1,28% | 100,00 |
| 09.09.2026 | 72,40 | 72,50 | 72,10 | 72,10 | -0,44% | 165,00 |
| 08.09.2026 | 72,42 | 72,42 | 72,42 | 72,42 | 0,30% | - |
| 07.09.2026 | 72,20 | 72,20 | 72,20 | 72,20 | -0,22% | - |
| 04.09.2026 | 72,36 | 72,36 | 72,36 | 72,36 | -0,28% | - |
| 03.09.2026 | 72,56 | 72,56 | 72,56 | 72,56 | 0,44% | - |
| 02.09.2026 | 72,24 | 72,24 | 72,24 | 72,24 | -0,11% | - |
| 01.09.2026 | 72,32 | 72,32 | 72,32 | 72,32 | 0,58% | - |
| 31.08.2026 | 71,90 | 71,90 | 71,90 | 71,90 | 0,17% | - |
| 28.08.2026 | 71,78 | 71,78 | 71,78 | 71,78 | -0,91% | - |
| 27.08.2026 | 72,44 | 72,44 | 72,44 | 72,44 | -0,11% | - |
| 26.08.2026 | 72,04 | 72,52 | 72,04 | 72,52 | -0,58% | 15,00 |
| 25.08.2026 | 73,22 | 73,22 | 72,94 | 72,94 | 1,25% | 20,00 |
| 24.08.2026 | 72,04 | 72,04 | 72,04 | 72,04 | 0,87% | - |
| 21.08.2026 | 71,42 | 71,42 | 71,42 | 71,42 | -0,28% | - |
| 20.08.2026 | 71,62 | 71,62 | 71,62 | 71,62 | -0,36% | - |
| 19.08.2026 | 71,88 | 71,88 | 71,88 | 71,88 | -0,11% | - |
| 18.08.2026 | 71,96 | 71,96 | 71,96 | 71,96 | -1,24% | 20,00 |
| 17.08.2026 | 72,86 | 72,86 | 72,86 | 72,86 | -0,90% | - |
| 14.08.2026 | 73,52 | 73,52 | 73,52 | 73,52 | -0,05% | - |
| 13.08.2026 | 73,56 | 73,56 | 73,56 | 73,56 | -0,11% | - |
| 12.08.2026 | 74,46 | 74,46 | 73,64 | 73,64 | -3,33% | 510,00 |
| 11.08.2026 | 76,18 | 76,18 | 76,18 | 76,18 | -0,73% | - |
| 10.08.2026 | 76,74 | 76,74 | 76,74 | 76,74 | -0,93% | - |
| 07.08.2026 | 77,78 | 77,78 | 77,46 | 77,46 | -1,95% | 12,00 |
| 06.08.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 1,15% | - |
| 05.08.2026 | 78,10 | 78,10 | 78,10 | 78,10 | 0,54% | - |
| 04.08.2026 | 77,68 | 77,68 | 77,68 | 77,68 | -0,46% | - |
| 03.08.2026 | 78,14 | 78,14 | 78,04 | 78,04 | -1,24% | 125,00 |
| 31.07.2026 | 78,60 | 79,02 | 78,60 | 79,02 | -0,75% | 62,00 |
| 30.07.2026 | 79,62 | 79,62 | 79,62 | 79,62 | 0,71% | - |
| 29.07.2026 | 79,28 | 79,28 | 79,06 | 79,06 | 3,35% | 25,00 |
| 28.07.2026 | 76,50 | 76,50 | 76,50 | 76,50 | -0,47% | - |
| 27.07.2026 | 76,86 | 76,86 | 76,86 | 76,86 | 2,02% | - |
| 24.07.2026 | 75,34 | 75,34 | 75,34 | 75,34 | -2,54% | - |
| 23.07.2026 | 77,30 | 77,30 | 77,30 | 77,30 | 1,02% | - |
| 22.07.2026 | 76,52 | 76,52 | 76,52 | 76,52 | -0,44% | - |
| 21.07.2026 | 76,86 | 76,86 | 76,86 | 76,86 | -0,10% | - |
| 20.07.2026 | 76,84 | 76,94 | 76,84 | 76,94 | -0,26% | 40,00 |
| 17.07.2026 | 77,14 | 77,14 | 77,14 | 77,14 | 1,93% | - |
| 16.07.2026 | 75,68 | 75,68 | 75,68 | 75,68 | 0,29% | - |
| 15.07.2026 | 75,46 | 75,46 | 75,46 | 75,46 | 0,24% | - |
| 14.07.2026 | 75,28 | 75,28 | 75,28 | 75,28 | -0,19% | - |
| 13.07.2026 | 75,42 | 75,42 | 75,42 | 75,42 | 1,13% | - |
| 10.07.2026 | 74,58 | 74,58 | 74,58 | 74,58 | -0,90% | - |
| 09.07.2026 | 75,26 | 75,26 | 75,26 | 75,26 | -0,32% | - |
| 08.07.2026 | 76,42 | 76,42 | 75,50 | 75,50 | 1,07% | 125,00 |
| 07.07.2026 | 74,70 | 74,70 | 74,70 | 74,70 | -1,58% | - |
| 06.07.2026 | 75,90 | 75,90 | 75,90 | 75,90 | -0,50% | - |
| 03.07.2026 | 76,28 | 76,28 | 76,28 | 76,28 | -0,94% | - |
| 02.07.2026 | 74,10 | 77,00 | 74,10 | 77,00 | 5,16% | 124,00 |
| 01.07.2026 | 73,22 | 73,22 | 73,22 | 73,22 | -0,11% | - |
| 30.06.2026 | 73,44 | 73,44 | 73,30 | 73,30 | -0,43% | 595,00 |
| 29.06.2026 | 73,62 | 73,62 | 73,62 | 73,62 | 1,49% | 25,00 |
| 26.06.2026 | 72,54 | 72,54 | 72,54 | 72,54 | -2,21% | 40,00 |
| 25.06.2026 | 74,18 | 74,18 | 74,18 | 74,18 | 0,11% | - |
| 24.06.2026 | 72,18 | 74,10 | 72,18 | 74,10 | 1,28% | 100,00 |
| 23.06.2026 | 70,64 | 73,38 | 70,64 | 73,16 | 3,22% | 215,00 |
| 22.06.2026 | 69,58 | 70,88 | 69,58 | 70,88 | 0,71% | 200,00 |
| 19.06.2026 | 70,38 | 70,38 | 70,38 | 70,38 | -0,31% | - |
| 18.06.2026 | 69,66 | 70,60 | 69,66 | 70,60 | 0,71% | 26,00 |
| 17.06.2026 | 70,10 | 70,10 | 70,10 | 70,10 | 0,14% | - |
| 16.06.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -1,35% | - |
| 15.06.2026 | 70,70 | 70,96 | 70,70 | 70,96 | -1,33% | 600,00 |
| 12.06.2026 | 70,30 | 71,92 | 70,30 | 71,92 | 3,63% | 56,00 |
| 11.06.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -0,91% | - |
| 10.06.2026 | 68,48 | 70,04 | 68,48 | 70,04 | 5,93% | 28,00 |
| 09.06.2026 | 66,12 | 66,12 | 66,12 | 66,12 | -1,08% | - |
| 08.06.2026 | 66,92 | 67,26 | 66,84 | 66,84 | 2,58% | 180,00 |
| 05.06.2026 | 65,16 | 65,16 | 65,16 | 65,16 | -1,63% | - |
| 04.06.2026 | 65,70 | 66,24 | 65,70 | 66,24 | 0,39% | 950,00 |
| 03.06.2026 | 65,98 | 65,98 | 65,98 | 65,98 | 0,09% | - |
| 02.06.2026 | 66,06 | 66,06 | 65,70 | 65,92 | -0,78% | 155,00 |
| 01.06.2026 | 66,88 | 66,88 | 66,44 | 66,44 | -1,13% | 49,00 |