78,210€
0,81%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 77,16 | 78,88 | 76,86 | 78,56 | 1,26% | 1.143.047,00 |
| 26.02.2026 | 77,02 | 77,82 | 76,86 | 77,58 | 0,28% | 944.169,00 |
| 25.02.2026 | 78,22 | 78,36 | 76,54 | 77,36 | -0,87% | 964.922,00 |
| 24.02.2026 | 78,14 | 78,58 | 77,54 | 78,04 | 0,10% | 473.401,00 |
| 23.02.2026 | 77,42 | 78,28 | 77,16 | 77,96 | 0,80% | 779.133,00 |
| 20.02.2026 | 77,48 | 77,90 | 76,86 | 77,34 | 0,57% | 647.608,00 |
| 19.02.2026 | 76,66 | 77,20 | 76,08 | 76,90 | -0,05% | 692.104,00 |
| 18.02.2026 | 77,48 | 77,52 | 76,32 | 76,94 | -0,49% | 629.716,00 |
| 17.02.2026 | 77,90 | 78,52 | 77,32 | 77,32 | -0,80% | 536.271,00 |
| 16.02.2026 | 78,20 | 78,40 | 77,62 | 77,94 | -0,18% | 405.856,00 |
| 13.02.2026 | 79,66 | 79,68 | 77,78 | 78,08 | -2,55% | 982.530,00 |
| 12.02.2026 | 78,50 | 80,24 | 78,18 | 80,12 | 2,90% | 1.566.238,00 |
| 11.02.2026 | 75,50 | 78,66 | 75,30 | 77,86 | 4,40% | 2.096.688,00 |
| 10.02.2026 | 73,82 | 74,98 | 73,62 | 74,58 | 0,97% | 962.535,00 |
| 09.02.2026 | 73,50 | 74,14 | 73,22 | 73,86 | 0,24% | 575.181,00 |
| 06.02.2026 | 73,52 | 74,44 | 73,28 | 73,68 | -0,27% | 697.890,00 |
| 05.02.2026 | 73,60 | 74,06 | 73,04 | 73,88 | 0,38% | 651.703,00 |
| 04.02.2026 | 70,72 | 73,78 | 70,68 | 73,60 | 2,79% | 1.056.724,00 |
| 03.02.2026 | 70,58 | 71,60 | 70,36 | 71,60 | 1,56% | 515.210,00 |
| 02.02.2026 | 70,00 | 71,14 | 70,00 | 70,50 | 1,67% | 684.344,00 |
| 30.01.2026 | 68,80 | 69,56 | 68,60 | 69,34 | 0,78% | 649.576,00 |
| 29.01.2026 | 67,90 | 69,08 | 67,76 | 68,80 | 1,78% | 911.823,00 |
| 28.01.2026 | 66,80 | 67,78 | 66,32 | 67,60 | 0,93% | 772.566,00 |
| 27.01.2026 | 66,94 | 67,34 | 66,64 | 66,98 | -0,21% | 656.438,00 |
| 26.01.2026 | 67,20 | 67,70 | 66,82 | 67,12 | -0,94% | 596.767,00 |
| 23.01.2026 | 67,56 | 68,30 | 67,48 | 67,76 | -0,32% | 573.990,00 |
| 22.01.2026 | 67,86 | 68,30 | 67,30 | 67,98 | 1,46% | 690.808,00 |
| 21.01.2026 | 66,68 | 67,72 | 66,60 | 67,00 | 0,15% | 608.285,00 |
| 20.01.2026 | 67,24 | 67,38 | 66,54 | 66,90 | -0,54% | 528.387,00 |
| 19.01.2026 | 67,60 | 67,98 | 67,10 | 67,26 | -1,26% | 391.532,00 |
| 16.01.2026 | 67,74 | 68,58 | 67,70 | 68,12 | 0,24% | 865.365,00 |
| 15.01.2026 | 68,16 | 68,72 | 67,44 | 67,96 | -0,44% | 952.936,00 |
| 14.01.2026 | 67,00 | 68,38 | 66,82 | 68,26 | 2,06% | 1.164.474,00 |
| 13.01.2026 | 67,00 | 67,18 | 66,14 | 66,88 | -0,45% | 1.203.152,00 |
| 12.01.2026 | 69,26 | 69,52 | 65,74 | 67,18 | -4,14% | 2.799.718,00 |
| 09.01.2026 | 69,32 | 70,16 | 69,32 | 70,08 | 0,81% | 455.961,00 |
| 08.01.2026 | 67,84 | 69,92 | 67,84 | 69,52 | 2,48% | 783.133,00 |
| 07.01.2026 | 68,14 | 68,86 | 67,48 | 67,84 | -0,64% | 675.249,00 |
| 06.01.2026 | 67,46 | 68,28 | 66,42 | 68,28 | 0,35% | 1.408.933,00 |
| 05.01.2026 | 69,00 | 69,08 | 67,74 | 68,04 | -1,39% | 791.376,00 |
| 02.01.2026 | 69,50 | 69,64 | 68,62 | 69,00 | -1,06% | 625.157,00 |
| 31.12.2025 | 69,64 | 69,74 | 69,38 | 69,74 | 0,14% | 154.677,00 |
| 30.12.2025 | 69,20 | 69,84 | 68,78 | 69,64 | 0,32% | 458.316,00 |
| 29.12.2025 | 68,66 | 69,44 | 68,66 | 69,42 | 1,20% | 526.030,00 |
| 24.12.2025 | 68,02 | 68,94 | 67,96 | 68,60 | 0,47% | 189.221,00 |
| 23.12.2025 | 68,70 | 68,88 | 68,20 | 68,28 | -0,32% | 442.562,00 |
| 22.12.2025 | 68,86 | 69,22 | 67,74 | 68,50 | -1,47% | 590.197,00 |
| 19.12.2025 | 69,06 | 69,60 | 68,64 | 69,52 | 0,29% | 1.349.273,00 |
| 18.12.2025 | 70,08 | 70,48 | 67,96 | 69,32 | -0,66% | 824.287,00 |
| 17.12.2025 | 69,80 | 70,10 | 69,40 | 69,78 | -0,23% | 517.733,00 |
| 16.12.2025 | 69,86 | 70,70 | 69,66 | 69,94 | 0,20% | 690.363,00 |
| 15.12.2025 | 69,68 | 70,30 | 69,38 | 69,80 | 0,23% | 619.608,00 |
| 12.12.2025 | 68,60 | 70,20 | 68,58 | 69,64 | 0,90% | 865.997,00 |
| 11.12.2025 | 68,00 | 69,02 | 67,68 | 69,02 | 1,50% | 695.179,00 |
| 10.12.2025 | 67,56 | 68,04 | 67,28 | 68,00 | 0,74% | 669.770,00 |
| 09.12.2025 | 68,22 | 68,52 | 67,38 | 67,50 | -0,85% | 573.296,00 |
| 08.12.2025 | 68,90 | 69,22 | 68,00 | 68,08 | -1,85% | 496.604,00 |
| 05.12.2025 | 69,58 | 69,88 | 69,12 | 69,36 | -0,57% | 550.979,00 |
| 04.12.2025 | 69,90 | 70,42 | 69,58 | 69,76 | 0,11% | 537.726,00 |
| 03.12.2025 | 69,26 | 70,36 | 69,14 | 69,68 | 0,20% | 472.121,00 |
| 02.12.2025 | 70,76 | 70,78 | 69,36 | 69,54 | -1,17% | 839.097,00 |
| 01.12.2025 | 70,10 | 70,60 | 69,92 | 70,36 | 0,26% | 544.248,00 |
| 28.11.2025 | 70,42 | 70,64 | 69,94 | 70,18 | 0,78% | 588.039,00 |
| 27.11.2025 | 69,26 | 69,82 | 69,08 | 69,64 | 0,96% | 492.645,00 |
| 26.11.2025 | 69,50 | 69,54 | 68,14 | 68,98 | -0,75% | 742.016,00 |
| 25.11.2025 | 69,36 | 69,78 | 69,14 | 69,50 | 0,20% | 591.710,00 |
| 24.11.2025 | 70,88 | 70,88 | 69,36 | 69,36 | -1,87% | 1.421.777,00 |
| 21.11.2025 | 69,30 | 70,92 | 69,30 | 70,68 | 2,49% | 985.935,00 |
| 20.11.2025 | 68,70 | 68,96 | 68,02 | 68,96 | 0,76% | 525.931,00 |
| 19.11.2025 | 68,50 | 69,02 | 68,32 | 68,44 | 0,20% | 599.904,00 |
| 18.11.2025 | 69,18 | 69,22 | 68,18 | 68,30 | -1,70% | 677.619,00 |
| 17.11.2025 | 70,36 | 70,38 | 69,32 | 69,48 | -1,00% | 409.209,00 |
| 14.11.2025 | 71,08 | 71,40 | 70,02 | 70,18 | -0,96% | 533.186,00 |
| 13.11.2025 | 71,12 | 71,46 | 70,64 | 70,86 | -0,53% | 452.496,00 |
| 12.11.2025 | 70,78 | 71,38 | 70,46 | 71,24 | 0,68% | 546.966,00 |
| 11.11.2025 | 70,38 | 71,06 | 70,26 | 70,76 | 1,55% | 667.143,00 |
| 10.11.2025 | 70,16 | 70,30 | 69,54 | 69,68 | -0,17% | 757.238,00 |
| 07.11.2025 | 69,36 | 70,06 | 68,84 | 69,80 | 1,13% | 803.487,00 |
| 06.11.2025 | 69,50 | 69,62 | 68,26 | 69,02 | -0,69% | 773.658,00 |
| 05.11.2025 | 68,60 | 69,66 | 68,60 | 69,50 | 1,55% | 835.990,00 |
| 04.11.2025 | 67,06 | 68,44 | 66,68 | 68,44 | 1,88% | 1.025.891,00 |
| 03.11.2025 | 67,20 | 67,64 | 66,72 | 67,18 | 0,21% | 493.551,00 |
| 31.10.2025 | 67,52 | 67,70 | 66,64 | 67,04 | -0,09% | 674.944,00 |
| 30.10.2025 | 68,08 | 68,38 | 66,86 | 67,10 | -1,44% | 774.627,00 |
| 29.10.2025 | 68,30 | 68,90 | 68,04 | 68,08 | -0,53% | 618.314,00 |
| 28.10.2025 | 68,52 | 68,70 | 67,94 | 68,44 | 0,03% | 697.852,00 |
| 27.10.2025 | 68,90 | 69,12 | 68,10 | 68,42 | -0,55% | 1.386.394,00 |
| 24.10.2025 | 70,10 | 70,20 | 68,52 | 68,80 | -1,85% | 1.075.760,00 |
| 23.10.2025 | 71,12 | 71,14 | 69,92 | 70,10 | -1,13% | 874.395,00 |
| 22.10.2025 | 69,42 | 71,76 | 69,28 | 70,90 | 1,05% | 1.005.025,00 |
| 21.10.2025 | 70,98 | 71,00 | 70,14 | 70,16 | -1,02% | 771.642,00 |
| 20.10.2025 | 70,08 | 71,04 | 70,08 | 70,88 | 0,65% | 880.145,00 |
| 17.10.2025 | 69,26 | 70,62 | 69,14 | 70,42 | 1,44% | 1.196.351,00 |
| 16.10.2025 | 68,22 | 69,69 | 68,10 | 69,42 | 2,21% | 1.251.310,00 |
| 15.10.2025 | 67,34 | 68,14 | 67,32 | 67,92 | 1,52% | 1.085.713,00 |
| 14.10.2025 | 67,10 | 68,10 | 66,74 | 66,90 | 0,21% | 807.303,00 |
| 13.10.2025 | 67,12 | 67,32 | 66,76 | 66,76 | -0,15% | 627.563,00 |
| 10.10.2025 | 67,52 | 67,82 | 66,86 | 66,86 | 0,03% | 1.396.732,00 |
| 09.10.2025 | 66,00 | 66,98 | 66,00 | 66,84 | 1,40% | 1.047.701,00 |
| 08.10.2025 | 65,40 | 65,98 | 65,22 | 65,92 | 1,01% | 696.876,00 |