78,430€
-0,11%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 79,00 | 79,42 | 78,24 | 78,78 | 0,33% | 677.432,00 |
| 15.05.2025 | 77,90 | 78,52 | 77,64 | 78,52 | 0,98% | 809.460,00 |
| 14.05.2025 | 77,64 | 77,76 | 77,24 | 77,76 | -0,33% | 519.365,00 |
| 13.05.2025 | 78,64 | 79,10 | 77,84 | 78,02 | -1,01% | 500.677,00 |
| 12.05.2025 | 79,48 | 80,24 | 78,54 | 78,82 | -0,61% | 566.635,00 |
| 09.05.2025 | 78,56 | 79,50 | 78,40 | 79,30 | 0,99% | 494.799,00 |
| 08.05.2025 | 79,36 | 79,68 | 78,40 | 78,52 | -0,05% | 459.542,00 |
| 07.05.2025 | 79,32 | 79,60 | 78,38 | 78,56 | -0,86% | 534.299,00 |
| 06.05.2025 | 79,22 | 79,98 | 79,06 | 79,24 | 0,30% | 590.512,00 |
| 05.05.2025 | 79,28 | 79,44 | 78,90 | 79,00 | -0,08% | 300.567,00 |
| 02.05.2025 | 79,22 | 79,38 | 78,40 | 79,06 | 0,46% | 523.503,00 |
| 30.04.2025 | 78,04 | 79,08 | 77,82 | 78,70 | 1,50% | 774.540,00 |
| 29.04.2025 | 77,52 | 78,08 | 77,36 | 77,54 | 0,03% | 514.208,00 |
| 28.04.2025 | 77,10 | 78,10 | 77,10 | 77,52 | 0,96% | 467.972,00 |
| 25.04.2025 | 77,08 | 77,98 | 76,78 | 76,78 | -1,06% | 626.262,00 |
| 24.04.2025 | 77,58 | 78,18 | 77,52 | 77,60 | 0,03% | 769.005,00 |
| 23.04.2025 | 78,30 | 78,42 | 77,34 | 77,58 | -1,60% | 905.884,00 |
| 22.04.2025 | 79,54 | 79,70 | 78,58 | 78,84 | -0,10% | 737.313,00 |
| 17.04.2025 | 77,50 | 79,26 | 77,34 | 78,92 | 0,00% | 804.251,00 |
| 16.04.2025 | 76,52 | 78,92 | 76,00 | 78,92 | 5,03% | 2.052.035,00 |
| 15.04.2025 | 74,22 | 75,14 | 74,12 | 75,14 | 1,38% | 682.130,00 |
| 14.04.2025 | 75,00 | 75,10 | 74,02 | 74,12 | 0,16% | 934.136,00 |
| 11.04.2025 | 73,68 | 74,44 | 72,96 | 74,00 | 1,68% | 748.454,00 |
| 10.04.2025 | 73,68 | 73,92 | 72,52 | 72,78 | 2,42% | 886.140,00 |
| 09.04.2025 | 71,82 | 72,32 | 70,82 | 71,06 | -2,71% | 918.737,00 |
| 08.04.2025 | 72,50 | 73,06 | 71,92 | 73,04 | 1,76% | 994.022,00 |
| 07.04.2025 | 70,86 | 73,92 | 69,48 | 71,78 | -2,15% | 1.654.713,00 |
| 04.04.2025 | 73,84 | 75,38 | 72,92 | 73,36 | -0,70% | 1.349.494,00 |
| 03.04.2025 | 74,40 | 74,66 | 73,68 | 73,88 | -1,36% | 795.920,00 |
| 02.04.2025 | 74,28 | 74,98 | 74,16 | 74,90 | 0,48% | 631.805,00 |
| 01.04.2025 | 75,60 | 75,76 | 74,36 | 74,54 | -1,11% | 665.537,00 |
| 31.03.2025 | 75,20 | 75,44 | 74,84 | 75,38 | -0,58% | 890.148,00 |
| 28.03.2025 | 73,94 | 76,20 | 73,94 | 75,82 | 1,94% | 904.217,00 |
| 27.03.2025 | 74,98 | 75,24 | 74,22 | 74,38 | -0,46% | 773.373,00 |
| 26.03.2025 | 74,68 | 74,82 | 74,30 | 74,72 | -0,19% | 630.931,00 |
| 25.03.2025 | 75,60 | 75,74 | 74,86 | 74,86 | -0,98% | 902.736,00 |
| 24.03.2025 | 77,66 | 77,86 | 75,10 | 75,60 | -2,55% | 1.152.262,00 |
| 21.03.2025 | 77,32 | 77,88 | 76,98 | 77,58 | -0,05% | 1.187.732,00 |
| 20.03.2025 | 78,00 | 78,20 | 76,74 | 77,62 | -0,49% | 1.256.549,00 |
| 19.03.2025 | 78,22 | 78,40 | 77,84 | 78,00 | -0,10% | 864.474,00 |
| 18.03.2025 | 79,00 | 79,12 | 77,98 | 78,08 | -0,96% | 598.771,00 |
| 17.03.2025 | 78,74 | 79,24 | 78,44 | 78,84 | 0,20% | 508.563,00 |
| 14.03.2025 | 78,50 | 79,34 | 78,16 | 78,68 | 1,39% | 965.763,00 |
| 13.03.2025 | 78,50 | 78,60 | 77,60 | 77,60 | -1,50% | 928.292,00 |
| 12.03.2025 | 79,84 | 80,24 | 78,52 | 78,78 | -0,91% | 974.270,00 |
| 11.03.2025 | 80,52 | 81,52 | 79,16 | 79,50 | -1,49% | 1.147.819,00 |
| 10.03.2025 | 81,10 | 81,36 | 80,48 | 80,70 | -0,81% | 973.955,00 |
| 07.03.2025 | 80,80 | 81,38 | 79,68 | 81,36 | 1,50% | 981.101,00 |
| 06.03.2025 | 80,20 | 80,56 | 79,50 | 80,16 | 0,15% | 800.457,00 |
| 05.03.2025 | 81,00 | 81,26 | 80,04 | 80,04 | -1,89% | 892.641,00 |
| 04.03.2025 | 80,32 | 81,58 | 80,30 | 81,58 | 1,29% | 1.164.278,00 |
| 03.03.2025 | 81,08 | 81,42 | 80,32 | 80,54 | -0,81% | 663.330,00 |
| 28.02.2025 | 80,50 | 81,40 | 80,12 | 81,20 | 0,62% | 1.753.941,00 |
| 27.02.2025 | 81,44 | 81,70 | 80,50 | 80,70 | -1,92% | 872.976,00 |
| 26.02.2025 | 80,92 | 82,78 | 80,64 | 82,28 | 1,93% | 1.713.145,00 |
| 25.02.2025 | 79,64 | 80,84 | 79,50 | 80,72 | 0,85% | 1.207.386,00 |
| 24.02.2025 | 78,60 | 80,04 | 78,00 | 80,04 | 2,30% | 1.130.758,00 |
| 21.02.2025 | 77,86 | 78,24 | 77,44 | 78,24 | 0,88% | 787.647,00 |
| 20.02.2025 | 77,98 | 78,52 | 76,94 | 77,56 | -0,54% | 783.736,00 |
| 19.02.2025 | 78,60 | 78,74 | 77,66 | 77,98 | -0,91% | 695.360,00 |
| 18.02.2025 | 78,86 | 78,94 | 78,18 | 78,70 | -0,46% | 691.775,00 |
| 17.02.2025 | 79,10 | 79,28 | 78,16 | 79,06 | -0,53% | 722.703,00 |
| 14.02.2025 | 79,34 | 80,10 | 78,78 | 79,48 | 0,13% | 1.092.410,00 |
| 13.02.2025 | 79,34 | 79,90 | 77,88 | 79,38 | 2,37% | 1.494.603,00 |
| 12.02.2025 | 76,24 | 77,80 | 75,00 | 77,54 | 14,10% | 3.597.691,00 |
| 11.02.2025 | 68,82 | 69,18 | 67,90 | 67,96 | -0,76% | 1.038.388,00 |
| 10.02.2025 | 68,10 | 68,80 | 68,02 | 68,48 | 0,82% | 607.369,00 |
| 07.02.2025 | 67,24 | 68,12 | 67,10 | 67,92 | 0,89% | 969.119,00 |
| 06.02.2025 | 65,42 | 67,34 | 65,28 | 67,32 | 3,44% | 987.891,00 |
| 05.02.2025 | 65,40 | 65,78 | 64,84 | 65,08 | -0,61% | 968.337,00 |
| 04.02.2025 | 65,34 | 66,08 | 65,20 | 65,48 | -1,09% | 725.514,00 |
| 03.02.2025 | 65,20 | 66,30 | 65,12 | 66,20 | -1,34% | 802.844,00 |
| 31.01.2025 | 67,52 | 67,68 | 67,10 | 67,10 | -0,62% | 703.676,00 |
| 30.01.2025 | 67,26 | 67,70 | 66,90 | 67,52 | 0,51% | 595.556,00 |
| 29.01.2025 | 67,50 | 67,70 | 66,88 | 67,18 | -1,00% | 705.218,00 |
| 28.01.2025 | 67,54 | 68,58 | 67,50 | 67,86 | 0,56% | 773.207,00 |
| 27.01.2025 | 66,18 | 67,48 | 66,18 | 67,48 | 1,72% | 816.638,00 |
| 24.01.2025 | 66,00 | 66,50 | 65,90 | 66,34 | 0,85% | 634.759,00 |
| 23.01.2025 | 65,58 | 66,44 | 65,52 | 65,78 | -0,06% | 764.815,00 |
| 22.01.2025 | 65,72 | 66,22 | 65,66 | 65,82 | -0,27% | 869.842,00 |
| 21.01.2025 | 66,18 | 66,18 | 65,54 | 66,00 | -0,78% | 687.557,00 |
| 20.01.2025 | 66,40 | 66,80 | 65,80 | 66,52 | 0,36% | 767.257,00 |
| 17.01.2025 | 66,12 | 66,48 | 65,72 | 66,28 | 1,28% | 1.161.603,00 |
| 16.01.2025 | 64,56 | 65,44 | 64,54 | 65,44 | 2,00% | 1.287.550,00 |
| 15.01.2025 | 64,32 | 64,50 | 63,58 | 64,16 | 0,12% | 1.891.431,00 |
| 14.01.2025 | 65,26 | 65,72 | 64,08 | 64,08 | -0,80% | 881.874,00 |
| 13.01.2025 | 64,80 | 65,14 | 64,16 | 64,60 | -0,58% | 973.880,00 |
| 10.01.2025 | 67,00 | 67,14 | 64,98 | 64,98 | -3,36% | 1.272.764,00 |
| 09.01.2025 | 67,22 | 67,74 | 67,02 | 67,24 | -0,47% | 434.835,00 |
| 08.01.2025 | 68,50 | 68,62 | 67,14 | 67,56 | -1,52% | 499.573,00 |
| 07.01.2025 | 68,50 | 68,98 | 67,98 | 68,60 | 0,50% | 619.457,00 |
| 06.01.2025 | 67,60 | 68,26 | 66,88 | 68,26 | 0,77% | 799.477,00 |
| 03.01.2025 | 69,04 | 69,12 | 67,60 | 67,74 | -1,77% | 515.391,00 |
| 02.01.2025 | 68,92 | 69,08 | 68,12 | 68,96 | 0,38% | 464.782,00 |
| 31.12.2024 | 68,16 | 68,70 | 68,14 | 68,70 | 0,50% | 291.717,00 |
| 30.12.2024 | 68,84 | 69,28 | 68,26 | 68,36 | -1,19% | 360.918,00 |
| 27.12.2024 | 68,50 | 69,18 | 68,14 | 69,18 | 1,05% | 608.494,00 |
| 24.12.2024 | 68,34 | 68,72 | 68,34 | 68,46 | 0,32% | 125.960,00 |
| 23.12.2024 | 68,04 | 68,38 | 67,72 | 68,24 | -0,12% | 405.639,00 |
| 20.12.2024 | 68,84 | 68,90 | 68,18 | 68,32 | -1,21% | 959.884,00 |