90,550€
-0,03%
Echtzeit-Aktienkurs HEINEKEN EO 1,60
Bid:
Ask:
Aktienkurse zur HEINEKEN EO 1,60 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 90,66 | 91,04 | 90,22 | 90,38 | -0,22% | 645.143,00 |
02.05.2024 | 91,38 | 91,46 | 89,92 | 90,58 | -0,79% | 805.623,00 |
30.04.2024 | 91,64 | 91,94 | 90,82 | 91,30 | 0,07% | 844.584,00 |
29.04.2024 | 90,46 | 91,88 | 90,10 | 91,24 | -0,18% | 517.386,00 |
26.04.2024 | 93,00 | 93,96 | 91,40 | 91,40 | -1,51% | 569.588,00 |
25.04.2024 | 93,00 | 93,26 | 91,96 | 92,80 | 0,37% | 840.491,00 |
24.04.2024 | 91,52 | 92,62 | 90,46 | 92,46 | 1,96% | 1.536.651,00 |
23.04.2024 | 91,54 | 91,94 | 90,64 | 90,68 | -0,57% | 957.562,00 |
22.04.2024 | 90,06 | 91,30 | 89,98 | 91,20 | 1,74% | 679.773,00 |
19.04.2024 | 88,38 | 89,92 | 88,28 | 89,64 | 1,86% | 929.737,00 |
18.04.2024 | 87,66 | 88,40 | 87,52 | 88,00 | 0,96% | 595.717,00 |
17.04.2024 | 87,02 | 87,26 | 86,66 | 87,16 | 0,32% | 618.890,00 |
16.04.2024 | 87,12 | 87,46 | 86,58 | 86,88 | -0,87% | 700.988,00 |
15.04.2024 | 88,02 | 88,26 | 87,46 | 87,64 | -0,41% | 527.139,00 |
12.04.2024 | 88,14 | 88,96 | 87,66 | 88,00 | 0,20% | 684.653,00 |
11.04.2024 | 87,30 | 88,54 | 87,18 | 87,82 | -0,16% | 856.362,00 |
10.04.2024 | 88,34 | 88,72 | 87,60 | 87,96 | 0,14% | 551.899,00 |
09.04.2024 | 86,94 | 88,04 | 86,92 | 87,84 | 0,85% | 499.831,00 |
08.04.2024 | 86,92 | 87,24 | 86,76 | 87,10 | -0,02% | 276.399,00 |
05.04.2024 | 87,30 | 87,78 | 86,92 | 87,12 | -1,07% | 383.838,00 |
04.04.2024 | 87,96 | 88,56 | 87,72 | 88,06 | -0,07% | 420.815,00 |
03.04.2024 | 88,78 | 89,32 | 87,98 | 88,12 | -0,97% | 452.594,00 |
02.04.2024 | 89,40 | 89,78 | 88,82 | 88,98 | -0,40% | 462.411,00 |
28.03.2024 | 89,56 | 90,36 | 89,16 | 89,34 | -0,40% | 465.982,00 |
27.03.2024 | 89,16 | 90,42 | 89,04 | 89,70 | 1,10% | 668.664,00 |
26.03.2024 | 86,58 | 89,12 | 86,02 | 88,72 | 2,45% | 999.903,00 |
25.03.2024 | 86,54 | 86,88 | 86,12 | 86,60 | 0,25% | 351.387,00 |
22.03.2024 | 84,20 | 86,78 | 84,14 | 86,38 | 2,44% | 550.833,00 |
21.03.2024 | 84,74 | 84,90 | 84,06 | 84,32 | 0,14% | 440.729,00 |
20.03.2024 | 84,40 | 84,66 | 84,12 | 84,20 | -0,50% | 377.925,00 |
19.03.2024 | 84,26 | 84,72 | 83,92 | 84,62 | 0,40% | 495.701,00 |
18.03.2024 | 85,48 | 85,60 | 84,28 | 84,28 | -1,31% | 660.307,00 |
15.03.2024 | 85,88 | 86,10 | 85,16 | 85,40 | -0,72% | 1.694.512,00 |
14.03.2024 | 87,40 | 88,08 | 85,96 | 86,02 | -1,33% | 768.782,00 |
13.03.2024 | 86,50 | 87,36 | 85,94 | 87,18 | 0,58% | 522.531,00 |
12.03.2024 | 86,30 | 86,90 | 86,04 | 86,68 | 0,60% | 550.444,00 |
11.03.2024 | 86,78 | 86,90 | 86,04 | 86,16 | -0,60% | 623.428,00 |
08.03.2024 | 86,90 | 87,46 | 86,56 | 86,68 | -0,14% | 446.603,00 |
07.03.2024 | 86,06 | 87,26 | 85,52 | 86,80 | 0,51% | 405.444,00 |
06.03.2024 | 86,00 | 86,62 | 86,00 | 86,36 | 0,30% | 345.038,00 |
05.03.2024 | 86,72 | 86,80 | 85,78 | 86,10 | -0,71% | 329.317,00 |
04.03.2024 | 86,04 | 86,78 | 85,50 | 86,72 | 1,83% | 526.073,00 |
01.03.2024 | 85,84 | 86,04 | 84,68 | 85,16 | -0,30% | 410.916,00 |
29.02.2024 | 86,04 | 86,72 | 84,96 | 85,42 | -1,11% | 1.110.534,00 |
28.02.2024 | 87,42 | 87,58 | 86,38 | 86,38 | -1,19% | 584.258,00 |
27.02.2024 | 87,12 | 87,84 | 87,02 | 87,42 | 0,48% | 400.276,00 |
26.02.2024 | 88,88 | 89,02 | 86,84 | 87,00 | -2,38% | 612.736,00 |
23.02.2024 | 89,36 | 89,70 | 88,66 | 89,12 | -0,04% | 381.875,00 |
22.02.2024 | 88,04 | 89,68 | 87,90 | 89,16 | 1,04% | 665.023,00 |
21.02.2024 | 88,20 | 88,92 | 88,02 | 88,24 | 0,09% | 650.612,00 |
20.02.2024 | 89,00 | 89,10 | 87,76 | 88,16 | -1,45% | 800.769,00 |
19.02.2024 | 88,40 | 90,16 | 88,38 | 89,46 | 0,58% | 433.633,00 |
16.02.2024 | 88,56 | 89,50 | 88,46 | 88,94 | 0,34% | 754.919,00 |
15.02.2024 | 86,50 | 88,64 | 86,32 | 88,64 | 1,72% | 1.016.722,00 |
14.02.2024 | 87,10 | 89,34 | 87,06 | 87,14 | -6,42% | 1.501.117,00 |
13.02.2024 | 93,72 | 94,26 | 92,82 | 93,12 | -0,79% | 642.302,00 |
12.02.2024 | 94,44 | 94,58 | 93,60 | 93,86 | -0,76% | 339.712,00 |
09.02.2024 | 95,28 | 95,74 | 94,40 | 94,58 | -0,92% | 433.999,00 |
08.02.2024 | 94,42 | 96,12 | 94,42 | 95,46 | 0,80% | 424.168,00 |
07.02.2024 | 94,78 | 95,88 | 94,34 | 94,70 | -0,08% | 660.186,00 |
06.02.2024 | 93,54 | 95,00 | 92,64 | 94,78 | 1,00% | 693.855,00 |
05.02.2024 | 93,00 | 94,18 | 93,00 | 93,84 | 0,88% | 316.027,00 |
02.02.2024 | 92,84 | 94,32 | 92,82 | 93,02 | 0,78% | 369.318,00 |
01.02.2024 | 93,80 | 93,90 | 91,52 | 92,30 | -1,07% | 404.849,00 |
31.01.2024 | 92,96 | 93,74 | 92,66 | 93,30 | 0,30% | 565.202,00 |
30.01.2024 | 93,00 | 93,68 | 92,42 | 93,02 | -0,04% | 304.900,00 |
29.01.2024 | 91,88 | 93,08 | 91,50 | 93,06 | 1,26% | 413.522,00 |
26.01.2024 | 91,24 | 92,24 | 90,68 | 91,90 | 1,30% | 569.309,00 |
25.01.2024 | 90,70 | 91,14 | 90,32 | 90,72 | -0,02% | 364.111,00 |
24.01.2024 | 91,04 | 91,40 | 90,72 | 90,74 | -0,46% | 488.252,00 |
23.01.2024 | 91,34 | 91,82 | 90,70 | 91,16 | -0,26% | 414.176,00 |
22.01.2024 | 91,98 | 92,22 | 91,12 | 91,40 | -0,07% | 332.636,00 |
19.01.2024 | 91,58 | 91,90 | 91,10 | 91,46 | 0,40% | 320.523,00 |
18.01.2024 | 92,14 | 92,36 | 90,94 | 91,10 | -1,43% | 407.380,00 |
17.01.2024 | 93,00 | 93,24 | 91,80 | 92,42 | -1,11% | 353.592,00 |
16.01.2024 | 92,66 | 93,46 | 92,48 | 93,46 | -0,06% | 369.745,00 |
15.01.2024 | 93,38 | 93,60 | 93,02 | 93,52 | 0,47% | 219.294,00 |
12.01.2024 | 93,50 | 93,80 | 92,30 | 93,08 | 0,06% | 306.774,00 |
11.01.2024 | 91,20 | 93,02 | 91,04 | 93,02 | 2,17% | 472.983,00 |
10.01.2024 | 90,80 | 91,28 | 90,34 | 91,04 | 0,26% | 375.370,00 |
09.01.2024 | 90,14 | 91,12 | 89,96 | 90,80 | 0,69% | 394.516,00 |
08.01.2024 | 89,72 | 90,18 | 89,70 | 90,18 | 0,56% | 278.027,00 |
05.01.2024 | 89,46 | 89,68 | 88,44 | 89,68 | -0,60% | 492.406,00 |
04.01.2024 | 90,30 | 91,40 | 90,16 | 90,22 | -0,46% | 373.843,00 |
03.01.2024 | 91,48 | 92,04 | 90,54 | 90,64 | -0,46% | 435.992,00 |
02.01.2024 | 92,18 | 92,28 | 90,02 | 91,06 | -0,96% | 433.008,00 |
29.12.2023 | 91,86 | 92,24 | 91,70 | 91,94 | 0,11% | 200.956,00 |
28.12.2023 | 92,32 | 92,62 | 91,82 | 91,84 | -0,28% | 267.529,00 |
27.12.2023 | 91,24 | 92,10 | 91,22 | 92,10 | 0,35% | 296.672,00 |
22.12.2023 | 91,16 | 91,98 | 91,04 | 91,78 | 0,70% | 304.901,00 |
21.12.2023 | 91,32 | 91,70 | 90,90 | 91,14 | -0,65% | 405.287,00 |
20.12.2023 | 91,46 | 92,24 | 91,28 | 91,74 | 0,39% | 503.287,00 |
19.12.2023 | 90,96 | 91,64 | 90,82 | 91,38 | 0,48% | 520.326,00 |
18.12.2023 | 90,34 | 91,24 | 90,12 | 90,94 | 0,42% | 602.461,00 |
15.12.2023 | 90,76 | 91,00 | 90,10 | 90,56 | -0,59% | 866.253,00 |
14.12.2023 | 89,64 | 91,68 | 89,62 | 91,10 | 2,64% | 810.295,00 |
13.12.2023 | 87,70 | 89,06 | 87,24 | 88,76 | 1,14% | 774.546,00 |
12.12.2023 | 87,20 | 88,48 | 87,06 | 87,76 | 0,39% | 620.597,00 |
11.12.2023 | 87,30 | 88,32 | 87,24 | 87,42 | -0,07% | 486.476,00 |
08.12.2023 | 86,76 | 88,22 | 86,60 | 87,48 | 0,67% | 482.006,00 |