70,490€
0,89%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 70,00 | 70,82 | 69,90 | 70,64 | 1,10% | 916.654,00 |
| 21.11.2024 | 70,46 | 70,46 | 69,46 | 69,87 | -0,64% | - |
| 20.11.2024 | 71,26 | 71,38 | 69,56 | 70,32 | -1,24% | 688.738,00 |
| 19.11.2024 | 71,46 | 72,06 | 70,34 | 71,20 | -0,61% | 1.378.748,00 |
| 18.11.2024 | 71,62 | 71,70 | 71,00 | 71,64 | 0,42% | 1.214.668,00 |
| 15.11.2024 | 71,78 | 71,94 | 71,06 | 71,34 | -0,72% | 895.372,00 |
| 14.11.2024 | 71,92 | 72,38 | 71,34 | 71,86 | 0,34% | 884.084,00 |
| 13.11.2024 | 71,88 | 72,04 | 70,96 | 71,62 | -0,47% | 503.880,00 |
| 12.11.2024 | 72,38 | 72,54 | 71,92 | 71,96 | -1,15% | 625.816,00 |
| 11.11.2024 | 72,94 | 73,26 | 72,50 | 72,80 | 0,30% | 416.593,00 |
| 08.11.2024 | 72,64 | 72,84 | 72,00 | 72,58 | -0,49% | 520.952,00 |
| 07.11.2024 | 72,58 | 73,20 | 72,54 | 72,94 | 1,02% | 443.681,00 |
| 06.11.2024 | 74,00 | 74,50 | 71,82 | 72,20 | -2,49% | 714.594,00 |
| 05.11.2024 | 74,68 | 74,68 | 74,04 | 74,04 | -0,56% | 451.734,00 |
| 04.11.2024 | 75,22 | 75,48 | 74,46 | 74,46 | -1,14% | 644.323,00 |
| 01.11.2024 | 75,34 | 75,90 | 75,18 | 75,32 | -0,24% | 522.430,00 |
| 31.10.2024 | 75,94 | 76,50 | 75,16 | 75,50 | -1,26% | 754.961,00 |
| 30.10.2024 | 77,78 | 77,82 | 76,14 | 76,46 | -2,62% | 1.175.205,00 |
| 29.10.2024 | 79,96 | 79,96 | 78,34 | 78,52 | -1,41% | 484.354,00 |
| 28.10.2024 | 80,04 | 80,20 | 79,34 | 79,64 | 0,03% | 350.792,00 |
| 25.10.2024 | 79,26 | 79,62 | 78,70 | 79,62 | 0,10% | 579.461,00 |
| 24.10.2024 | 79,18 | 80,96 | 79,06 | 79,54 | 0,68% | 759.596,00 |
| 23.10.2024 | 77,46 | 79,68 | 77,34 | 79,00 | 2,62% | 877.296,00 |
| 22.10.2024 | 77,08 | 77,48 | 76,80 | 76,98 | -0,70% | 793.112,00 |
| 21.10.2024 | 78,38 | 78,94 | 77,46 | 77,52 | -1,02% | 573.677,00 |
| 18.10.2024 | 77,88 | 78,70 | 77,88 | 78,32 | 0,13% | 945.457,00 |
| 17.10.2024 | 77,38 | 78,54 | 77,26 | 78,22 | 1,03% | 613.084,00 |
| 16.10.2024 | 77,38 | 77,76 | 77,04 | 77,42 | -0,03% | 760.202,00 |
| 15.10.2024 | 77,24 | 78,32 | 77,17 | 77,44 | 0,44% | - |
| 14.10.2024 | 77,02 | 77,14 | 76,68 | 77,10 | -0,13% | 376.847,00 |
| 11.10.2024 | 76,60 | 77,34 | 76,56 | 77,20 | 0,57% | 499.374,00 |
| 10.10.2024 | 77,50 | 77,58 | 76,66 | 76,76 | -1,18% | 659.515,00 |
| 09.10.2024 | 76,94 | 77,76 | 76,90 | 77,68 | 0,96% | 428.149,00 |
| 08.10.2024 | 78,16 | 78,26 | 76,94 | 76,94 | -2,24% | 593.062,00 |
| 07.10.2024 | 78,44 | 79,02 | 78,24 | 78,70 | 0,59% | 601.306,00 |
| 04.10.2024 | 78,64 | 78,72 | 77,44 | 78,24 | -0,36% | 688.265,00 |
| 03.10.2024 | 79,20 | 79,28 | 78,30 | 78,52 | -0,43% | 544.095,00 |
| 02.10.2024 | 78,62 | 79,48 | 78,46 | 78,86 | 0,08% | 581.502,00 |
| 01.10.2024 | 79,68 | 79,82 | 78,38 | 78,80 | -1,05% | 902.864,00 |
| 30.09.2024 | 80,96 | 80,98 | 79,28 | 79,64 | -1,53% | 997.348,00 |
| 27.09.2024 | 79,20 | 80,88 | 79,10 | 80,88 | 2,51% | 668.043,00 |
| 26.09.2024 | 78,32 | 79,34 | 78,30 | 78,90 | 1,73% | 1.036.556,00 |
| 25.09.2024 | 77,30 | 78,08 | 77,02 | 77,56 | -0,67% | 826.402,00 |
| 24.09.2024 | 77,96 | 78,40 | 76,90 | 78,08 | -0,56% | 1.077.205,00 |
| 23.09.2024 | 79,26 | 79,44 | 78,52 | 78,52 | -0,93% | 695.178,00 |
| 20.09.2024 | 80,92 | 80,96 | 79,16 | 79,26 | -2,22% | 1.152.158,00 |
| 19.09.2024 | 81,08 | 81,40 | 80,64 | 81,06 | 0,82% | 449.707,00 |
| 18.09.2024 | 81,32 | 81,64 | 80,32 | 80,40 | -1,33% | 466.135,00 |
| 17.09.2024 | 82,28 | 82,60 | 81,30 | 81,48 | -0,59% | 586.237,00 |
| 16.09.2024 | 82,48 | 82,56 | 81,58 | 81,96 | -0,68% | 352.063,00 |
| 13.09.2024 | 83,14 | 83,86 | 81,76 | 82,52 | -0,63% | 549.755,00 |
| 12.09.2024 | 82,76 | 83,34 | 82,32 | 83,04 | 0,83% | 335.343,00 |
| 11.09.2024 | 81,80 | 82,56 | 81,76 | 82,36 | 0,61% | 353.430,00 |
| 10.09.2024 | 82,04 | 82,76 | 81,76 | 81,86 | -0,15% | 524.603,00 |
| 09.09.2024 | 81,18 | 82,20 | 81,06 | 81,98 | 1,11% | 582.021,00 |
| 06.09.2024 | 82,40 | 83,12 | 81,08 | 81,08 | -1,53% | 646.457,00 |
| 05.09.2024 | 81,50 | 82,46 | 81,50 | 82,34 | 1,03% | 530.009,00 |
| 04.09.2024 | 81,00 | 81,62 | 80,64 | 81,50 | 0,07% | 543.433,00 |
| 03.09.2024 | 81,52 | 81,78 | 80,74 | 81,44 | 0,02% | 358.274,00 |
| 02.09.2024 | 81,24 | 81,42 | 80,66 | 81,42 | -0,05% | 323.314,00 |
| 30.08.2024 | 81,84 | 82,18 | 81,46 | 81,46 | -0,68% | 1.012.896,00 |
| 29.08.2024 | 81,54 | 82,62 | 81,52 | 82,02 | 0,32% | 552.818,00 |
| 28.08.2024 | 81,74 | 81,98 | 81,48 | 81,76 | 0,27% | 221.207,00 |
| 27.08.2024 | 80,74 | 81,70 | 80,52 | 81,54 | 1,14% | 518.598,00 |
| 26.08.2024 | 79,82 | 80,74 | 79,80 | 80,62 | 1,03% | 307.510,00 |
| 23.08.2024 | 79,70 | 80,30 | 79,62 | 79,80 | 0,25% | 263.795,00 |
| 22.08.2024 | 80,50 | 80,62 | 79,60 | 79,60 | -1,27% | 343.369,00 |
| 21.08.2024 | 79,42 | 80,62 | 79,26 | 80,62 | 1,77% | 538.656,00 |
| 20.08.2024 | 79,86 | 80,08 | 79,22 | 79,22 | -0,68% | 329.267,00 |
| 19.08.2024 | 79,76 | 80,28 | 79,52 | 79,76 | 0,10% | 506.774,00 |
| 16.08.2024 | 79,84 | 79,92 | 79,34 | 79,68 | -0,28% | 341.714,00 |
| 15.08.2024 | 80,08 | 80,18 | 79,54 | 79,90 | 0,18% | 357.141,00 |
| 14.08.2024 | 79,86 | 80,28 | 79,24 | 79,76 | 0,38% | 485.802,00 |
| 13.08.2024 | 79,18 | 79,60 | 79,02 | 79,46 | 0,18% | 299.143,00 |
| 12.08.2024 | 80,00 | 80,10 | 79,32 | 79,32 | -0,50% | 391.903,00 |
| 09.08.2024 | 80,78 | 81,02 | 79,72 | 79,72 | -1,36% | 647.454,00 |
| 08.08.2024 | 80,62 | 80,92 | 80,10 | 80,82 | 0,02% | 592.808,00 |
| 07.08.2024 | 80,00 | 80,80 | 79,66 | 80,80 | 1,00% | 844.292,00 |
| 06.08.2024 | 80,28 | 80,50 | 79,36 | 80,00 | -0,05% | 899.406,00 |
| 05.08.2024 | 80,70 | 81,00 | 78,82 | 80,04 | -1,65% | 972.482,00 |
| 02.08.2024 | 81,32 | 82,94 | 80,88 | 81,38 | -0,05% | 936.044,00 |
| 01.08.2024 | 82,42 | 82,48 | 81,30 | 81,42 | -0,73% | 644.314,00 |
| 31.07.2024 | 82,54 | 82,88 | 81,70 | 82,02 | 0,05% | 788.219,00 |
| 30.07.2024 | 82,22 | 83,18 | 81,98 | 81,98 | 0,59% | 1.124.941,00 |
| 29.07.2024 | 85,56 | 86,18 | 81,50 | 81,50 | -10,14% | 2.039.680,00 |
| 26.07.2024 | 89,68 | 91,10 | 89,30 | 90,70 | 1,14% | 735.136,00 |
| 25.07.2024 | 88,92 | 90,04 | 88,72 | 89,68 | 0,67% | 557.578,00 |
| 24.07.2024 | 89,06 | 89,92 | 88,94 | 89,08 | -0,65% | 303.891,00 |
| 23.07.2024 | 89,88 | 90,46 | 89,48 | 89,66 | -0,44% | 333.924,00 |
| 22.07.2024 | 89,92 | 90,64 | 89,88 | 90,06 | 0,72% | 298.981,00 |
| 19.07.2024 | 89,26 | 89,98 | 89,02 | 89,42 | -0,33% | 501.848,00 |
| 18.07.2024 | 90,14 | 90,82 | 89,68 | 89,72 | 0,25% | 503.252,00 |
| 17.07.2024 | 88,40 | 90,24 | 88,26 | 89,50 | 1,02% | 839.749,00 |
| 16.07.2024 | 88,34 | 88,96 | 88,28 | 88,60 | -0,18% | 480.297,00 |
| 15.07.2024 | 89,34 | 90,00 | 88,76 | 88,76 | -0,65% | 427.953,00 |
| 12.07.2024 | 89,74 | 90,18 | 88,28 | 89,34 | -0,11% | 619.922,00 |
| 11.07.2024 | 89,66 | 90,18 | 89,24 | 89,44 | 0,20% | 682.224,00 |
| 10.07.2024 | 88,90 | 89,26 | 88,56 | 89,26 | 0,40% | 626.096,00 |
| 09.07.2024 | 88,88 | 89,02 | 88,54 | 88,90 | 0,20% | 520.243,00 |
| 08.07.2024 | 90,04 | 90,24 | 88,54 | 88,72 | -1,09% | 644.831,00 |