76,780€
1,16%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 75,22 | 76,88 | 74,70 | 76,75 | 1,12% | - |
| 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 |
| 29.05.2026 | 68,26 | 68,26 | 67,20 | 67,20 | -4,90% | 124,00 |
| 28.05.2026 | 70,66 | 70,66 | 70,66 | 70,66 | -0,08% | - |
| 27.05.2026 | 67,64 | 71,32 | 67,64 | 70,72 | 2,55% | 90,00 |
| 26.05.2026 | 68,96 | 68,96 | 68,96 | 68,96 | -0,26% | - |
| 25.05.2026 | 68,50 | 69,22 | 68,50 | 69,14 | 0,29% | 251,00 |
| 22.05.2026 | 68,94 | 68,94 | 68,94 | 68,94 | 0,15% | - |
| 21.05.2026 | 67,62 | 68,94 | 67,62 | 68,84 | 2,20% | 101,00 |
| 20.05.2026 | 67,36 | 67,36 | 67,36 | 67,36 | 2,06% | - |
| 19.05.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -0,93% | - |
| 18.05.2026 | 65,04 | 66,62 | 65,04 | 66,62 | 3,32% | 30,00 |
| 15.05.2026 | 64,48 | 64,48 | 64,48 | 64,48 | -0,52% | - |
| 14.05.2026 | 64,82 | 64,82 | 64,82 | 64,82 | 0,62% | - |
| 13.05.2026 | 64,42 | 64,42 | 64,42 | 64,42 | 0,00% | - |
| 12.05.2026 | 64,42 | 64,42 | 64,42 | 64,42 | -1,17% | - |
| 11.05.2026 | 65,18 | 65,18 | 65,18 | 65,18 | -0,79% | - |
| 08.05.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -1,05% | - |
| 07.05.2026 | 66,38 | 66,40 | 66,38 | 66,40 | -0,87% | 230,00 |
| 06.05.2026 | 66,00 | 66,98 | 66,00 | 66,98 | 1,98% | 113,00 |
| 05.05.2026 | 64,22 | 65,68 | 64,22 | 65,68 | 0,58% | 44,00 |
| 04.05.2026 | 65,80 | 65,80 | 65,30 | 65,30 | 1,11% | 154,00 |
| 30.04.2026 | 64,58 | 64,58 | 64,58 | 64,58 | -2,83% | - |
| 29.04.2026 | 66,46 | 66,46 | 66,46 | 66,46 | 0,09% | - |
| 28.04.2026 | 65,50 | 66,40 | 65,50 | 66,40 | 1,03% | 40,00 |
| 27.04.2026 | 65,72 | 65,72 | 65,72 | 65,72 | -1,79% | 40,00 |
| 24.04.2026 | 66,92 | 66,92 | 66,92 | 66,92 | 0,03% | - |
| 23.04.2026 | 67,38 | 67,38 | 66,90 | 66,90 | -0,62% | 80,00 |
| 22.04.2026 | 67,32 | 67,32 | 67,32 | 67,32 | -0,91% | - |
| 21.04.2026 | 68,72 | 68,72 | 67,94 | 67,94 | 1,71% | 20,00 |
| 20.04.2026 | 66,80 | 66,80 | 66,80 | 66,80 | -0,95% | - |
| 17.04.2026 | 67,44 | 67,44 | 67,44 | 67,44 | 0,60% | - |
| 16.04.2026 | 67,04 | 67,04 | 67,04 | 67,04 | -1,00% | - |
| 15.04.2026 | 67,66 | 67,72 | 67,66 | 67,72 | 0,71% | 35,00 |
| 14.04.2026 | 67,24 | 67,24 | 67,24 | 67,24 | -1,12% | - |
| 13.04.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 0,68% | - |
| 10.04.2026 | 67,54 | 67,54 | 67,54 | 67,54 | -1,72% | - |
| 09.04.2026 | 68,72 | 68,72 | 68,72 | 68,72 | -0,89% | - |
| 08.04.2026 | 68,06 | 69,34 | 68,06 | 69,34 | 3,03% | 91,00 |
| 07.04.2026 | 67,30 | 67,30 | 67,30 | 67,30 | -0,18% | - |
| 02.04.2026 | 65,80 | 67,42 | 65,80 | 67,42 | -1,00% | 50,00 |
| 01.04.2026 | 67,36 | 68,10 | 67,36 | 68,10 | 3,18% | 200,00 |
| 31.03.2026 | 65,38 | 66,00 | 65,38 | 66,00 | 1,82% | 100,00 |
| 30.03.2026 | 64,82 | 64,82 | 64,82 | 64,82 | -1,37% | 75,00 |
| 27.03.2026 | 65,72 | 65,72 | 65,72 | 65,72 | -1,08% | - |
| 26.03.2026 | 65,62 | 66,82 | 65,62 | 66,44 | -0,18% | 38,00 |
| 25.03.2026 | 65,88 | 66,56 | 65,88 | 66,56 | 1,77% | 40,00 |
| 24.03.2026 | 65,40 | 65,40 | 65,40 | 65,40 | -1,24% | - |
| 23.03.2026 | 65,44 | 66,22 | 64,92 | 66,22 | 0,18% | 234,00 |
| 20.03.2026 | 66,72 | 67,40 | 66,00 | 66,10 | -1,02% | 160,00 |
| 19.03.2026 | 68,50 | 68,50 | 66,78 | 66,78 | -4,41% | 24,00 |
| 18.03.2026 | 70,50 | 70,50 | 69,86 | 69,86 | -1,13% | 596,00 |
| 17.03.2026 | 70,66 | 70,66 | 70,66 | 70,66 | -1,40% | - |
| 16.03.2026 | 71,06 | 71,66 | 71,06 | 71,66 | 3,35% | 340,00 |
| 13.03.2026 | 69,34 | 69,34 | 69,34 | 69,34 | -1,00% | - |
| 12.03.2026 | 70,04 | 70,04 | 70,04 | 70,04 | -1,05% | - |
| 11.03.2026 | 70,78 | 70,78 | 70,78 | 70,78 | -0,06% | - |
| 10.03.2026 | 70,82 | 70,82 | 70,82 | 70,82 | 0,25% | - |
| 09.03.2026 | 70,64 | 70,64 | 70,64 | 70,64 | -1,89% | 14,00 |
| 06.03.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -0,80% | - |
| 05.03.2026 | 72,58 | 72,58 | 72,58 | 72,58 | -2,45% | - |
| 04.03.2026 | 73,98 | 74,40 | 73,98 | 74,40 | -1,98% | 4.000,00 |
| 03.03.2026 | 75,90 | 75,90 | 75,90 | 75,90 | 0,29% | - |
| 02.03.2026 | 75,68 | 75,68 | 75,68 | 75,68 | -2,92% | - |
| 27.02.2026 | 77,18 | 77,96 | 77,18 | 77,96 | 1,56% | 125,00 |
| 26.02.2026 | 76,76 | 76,76 | 76,76 | 76,76 | 0,00% | 30,00 |
| 25.02.2026 | 77,64 | 77,64 | 76,76 | 76,76 | -1,03% | 33,00 |
| 24.02.2026 | 77,56 | 77,56 | 77,56 | 77,56 | 0,81% | - |
| 23.02.2026 | 76,94 | 76,94 | 76,94 | 76,94 | 0,08% | - |
| 20.02.2026 | 76,50 | 77,34 | 76,50 | 76,88 | 0,84% | 139,00 |
| 19.02.2026 | 76,54 | 76,54 | 76,24 | 76,24 | -0,88% | 29,00 |
| 18.02.2026 | 76,92 | 76,92 | 76,92 | 76,92 | -0,75% | - |
| 17.02.2026 | 77,54 | 77,54 | 77,50 | 77,50 | -0,15% | 10,00 |
| 16.02.2026 | 77,68 | 77,68 | 77,62 | 77,62 | -1,72% | 60,00 |
| 13.02.2026 | 79,82 | 79,82 | 78,98 | 78,98 | -1,27% | 1.060,00 |