65,680€
-0,48%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 65,91 | 66,41 | 65,48 | 65,61 | -0,59% | - |
| 03.10.2025 | 66,96 | 67,14 | 66,00 | 66,00 | -1,37% | 811.238,00 |
| 02.10.2025 | 66,60 | 67,36 | 66,42 | 66,92 | 0,87% | 833.995,00 |
| 01.10.2025 | 66,24 | 67,24 | 66,08 | 66,34 | -0,12% | 827.459,00 |
| 30.09.2025 | 66,08 | 66,60 | 65,60 | 66,42 | 0,51% | 917.851,00 |
| 29.09.2025 | 66,00 | 66,56 | 65,72 | 66,08 | 0,15% | 623.805,00 |
| 26.09.2025 | 66,64 | 66,74 | 64,52 | 65,98 | -0,45% | 792.535,00 |
| 25.09.2025 | 66,54 | 66,92 | 66,24 | 66,28 | 0,03% | 617.663,00 |
| 24.09.2025 | 65,80 | 66,38 | 65,58 | 66,26 | 1,13% | 773.120,00 |
| 23.09.2025 | 66,00 | 66,66 | 65,36 | 65,52 | 0,68% | 891.980,00 |
| 22.09.2025 | 65,18 | 65,84 | 64,96 | 65,08 | -0,73% | 740.751,00 |
| 19.09.2025 | 65,46 | 66,00 | 65,40 | 65,56 | -0,30% | 1.441.258,00 |
| 18.09.2025 | 65,66 | 66,22 | 65,56 | 65,76 | -0,48% | 864.627,00 |
| 17.09.2025 | 65,58 | 66,26 | 65,48 | 66,08 | 0,85% | 656.197,00 |
| 16.09.2025 | 65,94 | 66,20 | 65,52 | 65,52 | -1,21% | 920.791,00 |
| 15.09.2025 | 66,00 | 67,16 | 65,84 | 66,32 | 0,48% | 767.698,00 |
| 12.09.2025 | 66,32 | 66,70 | 65,96 | 66,00 | -0,75% | 801.455,00 |
| 11.09.2025 | 67,00 | 67,12 | 66,30 | 66,50 | -0,89% | 685.419,00 |
| 10.09.2025 | 67,06 | 67,52 | 66,84 | 67,10 | 0,12% | 1.579.183,00 |
| 09.09.2025 | 67,00 | 67,46 | 66,84 | 67,02 | 0,09% | 501.242,00 |
| 08.09.2025 | 66,80 | 67,08 | 66,32 | 66,96 | 0,24% | 661.988,00 |
| 05.09.2025 | 67,12 | 67,24 | 66,60 | 66,80 | -0,45% | 583.206,00 |
| 04.09.2025 | 66,90 | 67,66 | 66,88 | 67,10 | 0,69% | 593.167,00 |
| 03.09.2025 | 67,26 | 67,32 | 65,52 | 66,64 | -1,54% | 1.342.087,00 |
| 02.09.2025 | 67,82 | 68,84 | 67,48 | 67,68 | -0,41% | 861.822,00 |
| 01.09.2025 | 69,28 | 69,30 | 67,82 | 67,96 | -1,51% | 593.670,00 |
| 29.08.2025 | 69,60 | 69,88 | 69,00 | 69,00 | -1,03% | 760.961,00 |
| 28.08.2025 | 69,38 | 70,44 | 69,32 | 69,72 | 0,84% | 985.536,00 |
| 27.08.2025 | 69,34 | 69,84 | 68,88 | 69,14 | -0,20% | 681.761,00 |
| 26.08.2025 | 70,14 | 70,42 | 69,06 | 69,28 | -1,39% | 1.245.718,00 |
| 25.08.2025 | 70,86 | 70,86 | 70,26 | 70,26 | -0,85% | 294.181,00 |
| 22.08.2025 | 70,66 | 71,16 | 70,48 | 70,86 | 0,34% | 636.071,00 |
| 21.08.2025 | 70,48 | 70,82 | 70,26 | 70,62 | -0,20% | 620.913,00 |
| 20.08.2025 | 69,22 | 70,76 | 69,16 | 70,76 | 2,02% | 749.259,00 |
| 19.08.2025 | 68,98 | 69,66 | 68,66 | 69,36 | 1,05% | 622.012,00 |
| 18.08.2025 | 68,46 | 68,74 | 68,16 | 68,64 | 0,47% | 546.769,00 |
| 15.08.2025 | 68,02 | 68,54 | 67,94 | 68,32 | 0,41% | 740.999,00 |
| 14.08.2025 | 68,48 | 68,60 | 67,24 | 68,04 | -0,23% | 1.298.218,00 |
| 13.08.2025 | 68,34 | 68,46 | 68,00 | 68,20 | -0,12% | 1.021.667,00 |
| 12.08.2025 | 68,64 | 68,70 | 67,86 | 68,28 | 0,00% | 517.202,00 |
| 11.08.2025 | 68,64 | 68,70 | 68,06 | 68,28 | -0,29% | 408.086,00 |
| 08.08.2025 | 68,68 | 68,98 | 67,88 | 68,48 | 0,35% | 625.096,00 |
| 07.08.2025 | 67,96 | 70,00 | 67,46 | 68,24 | 1,01% | 825.595,00 |
| 06.08.2025 | 67,48 | 67,96 | 67,12 | 67,56 | 0,06% | 863.240,00 |
| 05.08.2025 | 67,50 | 67,88 | 66,96 | 67,52 | 0,60% | 1.011.067,00 |
| 04.08.2025 | 67,72 | 67,74 | 66,58 | 67,12 | -0,50% | 919.752,00 |
| 01.08.2025 | 68,96 | 69,10 | 67,40 | 67,46 | -2,32% | 872.426,00 |
| 31.07.2025 | 70,60 | 70,80 | 68,70 | 69,06 | -2,79% | 1.500.586,00 |
| 30.07.2025 | 72,28 | 72,28 | 71,04 | 71,04 | -0,98% | 956.302,00 |
| 29.07.2025 | 71,52 | 72,50 | 71,50 | 71,74 | 0,93% | 1.476.679,00 |
| 28.07.2025 | 79,00 | 79,08 | 71,08 | 71,08 | -8,45% | 3.157.853,00 |
| 25.07.2025 | 78,40 | 78,44 | 77,48 | 77,64 | -1,10% | 844.104,00 |
| 24.07.2025 | 78,82 | 79,08 | 78,06 | 78,50 | 0,10% | 491.474,00 |
| 23.07.2025 | 78,94 | 79,22 | 78,24 | 78,42 | 0,51% | 655.320,00 |
| 22.07.2025 | 76,74 | 78,36 | 76,74 | 78,02 | 1,40% | 800.833,00 |
| 21.07.2025 | 77,20 | 77,20 | 76,54 | 76,94 | -0,39% | 484.710,00 |
| 18.07.2025 | 76,82 | 77,56 | 76,48 | 77,24 | 1,23% | 689.111,00 |
| 17.07.2025 | 76,10 | 76,92 | 75,62 | 76,30 | 1,22% | 1.008.895,00 |
| 16.07.2025 | 75,58 | 75,86 | 75,20 | 75,38 | -0,05% | 584.676,00 |
| 15.07.2025 | 75,70 | 75,92 | 75,20 | 75,42 | -0,03% | 636.746,00 |
| 14.07.2025 | 75,40 | 75,92 | 75,14 | 75,44 | -0,05% | 485.969,00 |
| 11.07.2025 | 75,42 | 75,70 | 74,82 | 75,48 | -0,21% | 495.275,00 |
| 10.07.2025 | 75,00 | 75,80 | 74,98 | 75,64 | 0,80% | 1.178.337,00 |
| 09.07.2025 | 76,04 | 76,04 | 74,84 | 75,04 | -0,87% | 691.227,00 |
| 08.07.2025 | 75,96 | 76,12 | 74,74 | 75,70 | -0,34% | 765.943,00 |
| 07.07.2025 | 76,74 | 76,94 | 75,84 | 75,96 | -0,99% | 596.373,00 |
| 04.07.2025 | 76,94 | 77,48 | 76,62 | 76,72 | -0,23% | 763.962,00 |
| 03.07.2025 | 76,84 | 77,28 | 76,40 | 76,90 | 0,42% | 1.138.121,00 |
| 02.07.2025 | 76,04 | 76,74 | 75,82 | 76,58 | 1,08% | 767.895,00 |
| 01.07.2025 | 74,22 | 75,76 | 73,98 | 75,76 | 2,35% | 882.435,00 |
| 30.06.2025 | 74,10 | 74,56 | 73,86 | 74,02 | 0,57% | 820.997,00 |
| 27.06.2025 | 73,32 | 74,24 | 73,06 | 73,60 | 0,60% | 702.696,00 |
| 26.06.2025 | 73,18 | 73,34 | 72,64 | 73,16 | 0,36% | 648.906,00 |
| 25.06.2025 | 75,04 | 75,30 | 72,90 | 72,90 | -3,60% | 794.887,00 |
| 24.06.2025 | 76,80 | 77,26 | 75,62 | 75,62 | 0,77% | 971.298,00 |
| 23.06.2025 | 73,90 | 75,34 | 73,72 | 75,04 | 0,64% | 701.288,00 |
| 20.06.2025 | 75,14 | 75,22 | 74,36 | 74,56 | 0,03% | 1.071.559,00 |
| 19.06.2025 | 74,94 | 75,32 | 74,54 | 74,54 | -1,09% | 611.401,00 |
| 18.06.2025 | 75,48 | 75,58 | 74,54 | 75,36 | -0,29% | 733.822,00 |
| 17.06.2025 | 75,26 | 75,92 | 75,14 | 75,58 | -0,03% | 1.076.137,00 |
| 16.06.2025 | 77,74 | 77,96 | 75,50 | 75,60 | -3,20% | 1.094.121,00 |
| 13.06.2025 | 79,04 | 79,54 | 78,10 | 78,10 | -2,59% | 1.108.821,00 |
| 12.06.2025 | 79,96 | 80,60 | 79,92 | 80,18 | 0,12% | 594.357,00 |
| 11.06.2025 | 80,02 | 80,52 | 79,82 | 80,08 | -0,05% | 512.609,00 |
| 10.06.2025 | 79,62 | 80,20 | 79,22 | 80,12 | 0,83% | 405.001,00 |
| 09.06.2025 | 79,04 | 80,02 | 79,00 | 79,46 | 0,53% | 397.754,00 |
| 06.06.2025 | 79,00 | 79,36 | 78,74 | 79,04 | -0,30% | 422.984,00 |
| 05.06.2025 | 80,98 | 81,10 | 79,28 | 79,28 | -2,36% | 479.384,00 |
| 04.06.2025 | 78,42 | 81,66 | 78,06 | 81,20 | 4,05% | 1.008.582,00 |
| 03.06.2025 | 78,40 | 78,44 | 77,30 | 78,04 | -0,08% | 587.331,00 |
| 02.06.2025 | 78,10 | 78,14 | 77,12 | 78,10 | -0,41% | 547.716,00 |
| 30.05.2025 | 78,04 | 78,86 | 77,88 | 78,42 | 1,03% | 1.424.929,00 |
| 29.05.2025 | 77,18 | 77,66 | 77,08 | 77,62 | 0,78% | 467.929,00 |
| 28.05.2025 | 76,82 | 77,12 | 76,60 | 77,02 | 0,16% | 576.017,00 |
| 27.05.2025 | 77,20 | 77,46 | 76,74 | 76,90 | -0,31% | 581.090,00 |
| 26.05.2025 | 76,88 | 77,48 | 76,82 | 77,14 | 1,15% | 326.380,00 |
| 23.05.2025 | 78,38 | 78,42 | 75,68 | 76,26 | -2,58% | 760.982,00 |
| 22.05.2025 | 78,46 | 78,74 | 77,64 | 78,28 | -0,61% | 661.655,00 |
| 21.05.2025 | 78,44 | 78,94 | 78,16 | 78,76 | 0,20% | 441.527,00 |
| 20.05.2025 | 77,34 | 78,80 | 77,28 | 78,60 | -0,30% | 821.665,00 |