77,930€
-0,73%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 766.436,00 |
| 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% | 397.452,00 |
| 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% | 479.914,00 |
| 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% | 579.561,00 |
| 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 |
| 19.05.2025 | 79,14 | 79,36 | 77,96 | 78,84 | 0,08% | 446.745,00 |
| 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 |