66,420€
-1,01%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2025 | 65,00 | 66,31 | 65,00 | 66,21 | -1,33% | - |
| 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% | 619.752,00 |
| 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% | 292.378,00 |
| 30.12.2024 | 68,84 | 69,28 | 68,26 | 68,36 | -1,19% | 361.081,00 |
| 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% | 126.957,00 |
| 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 |
| 19.12.2024 | 68,90 | 69,22 | 68,12 | 69,16 | -0,58% | 703.038,00 |
| 18.12.2024 | 69,98 | 70,30 | 69,48 | 69,56 | -0,26% | 786.435,00 |
| 17.12.2024 | 69,38 | 70,02 | 69,32 | 69,74 | -0,80% | 750.901,00 |
| 16.12.2024 | 70,20 | 70,30 | 69,20 | 70,30 | -0,14% | 736.943,00 |
| 13.12.2024 | 70,16 | 70,62 | 70,00 | 70,40 | 0,20% | 621.879,00 |
| 12.12.2024 | 68,98 | 70,36 | 68,96 | 70,26 | 1,21% | 697.074,00 |
| 11.12.2024 | 69,88 | 70,20 | 69,30 | 69,42 | -0,83% | 572.525,00 |
| 10.12.2024 | 69,66 | 70,72 | 69,46 | 70,00 | 0,40% | 956.612,00 |
| 09.12.2024 | 69,32 | 69,72 | 68,94 | 69,72 | 0,58% | 715.764,00 |
| 06.12.2024 | 68,86 | 69,88 | 68,68 | 69,32 | 1,49% | 703.813,00 |
| 05.12.2024 | 68,48 | 68,96 | 68,12 | 68,30 | -0,73% | 950.480,00 |
| 04.12.2024 | 69,34 | 69,42 | 68,46 | 68,80 | -1,55% | 835.838,00 |
| 03.12.2024 | 70,96 | 70,96 | 69,76 | 69,88 | -1,08% | 607.870,00 |
| 02.12.2024 | 70,12 | 70,72 | 69,84 | 70,64 | 0,83% | 576.425,00 |
| 29.11.2024 | 69,80 | 70,18 | 69,52 | 70,06 | -0,11% | 564.580,00 |
| 28.11.2024 | 70,44 | 70,72 | 69,84 | 70,14 | 0,03% | 419.053,00 |
| 27.11.2024 | 69,96 | 70,44 | 69,74 | 70,12 | 0,57% | 961.295,00 |
| 26.11.2024 | 69,88 | 70,52 | 68,88 | 69,72 | -1,47% | 989.118,00 |
| 25.11.2024 | 70,92 | 71,42 | 70,54 | 70,76 | 0,17% | 1.195.528,00 |
| 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 |