69,620€
1,13%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 69,00 | 69,76 | 68,86 | 69,76 | 1,34% | 987.426,00 |
| 09.06.2026 | 66,12 | 68,98 | 66,12 | 68,84 | 3,58% | 739.254,00 |
| 08.06.2026 | 66,94 | 67,58 | 66,42 | 66,46 | -0,42% | 775.402,00 |
| 05.06.2026 | 65,36 | 67,16 | 65,36 | 66,74 | 1,89% | 995.349,00 |
| 04.06.2026 | 65,82 | 66,50 | 65,40 | 65,50 | -0,82% | 987.748,00 |
| 03.06.2026 | 66,10 | 67,04 | 65,66 | 66,04 | -0,42% | 1.041.767,00 |
| 02.06.2026 | 66,26 | 66,50 | 65,56 | 66,32 | 0,09% | 870.411,00 |
| 01.06.2026 | 67,06 | 67,06 | 66,14 | 66,26 | -1,19% | 984.739,00 |
| 29.05.2026 | 69,00 | 69,20 | 66,88 | 67,06 | -2,27% | 2.527.151,00 |
| 28.05.2026 | 69,40 | 69,88 | 68,62 | 68,62 | -3,38% | 987.871,00 |
| 27.05.2026 | 68,22 | 71,34 | 68,22 | 71,02 | 4,47% | 1.009.178,00 |
| 26.05.2026 | 69,14 | 69,94 | 67,98 | 67,98 | -1,93% | 858.802,00 |
| 25.05.2026 | 69,10 | 69,52 | 69,04 | 69,32 | 0,67% | 432.108,00 |
| 22.05.2026 | 68,64 | 69,62 | 68,64 | 68,86 | -0,20% | 809.733,00 |
| 21.05.2026 | 68,08 | 69,32 | 67,92 | 69,00 | 1,26% | 1.005.074,00 |
| 20.05.2026 | 67,10 | 68,66 | 67,06 | 68,14 | 0,65% | 875.248,00 |
| 19.05.2026 | 66,82 | 67,70 | 66,66 | 67,70 | 2,05% | 1.192.720,00 |
| 18.05.2026 | 65,56 | 66,44 | 65,16 | 66,34 | 0,39% | 976.490,00 |
| 15.05.2026 | 64,60 | 66,14 | 64,50 | 66,08 | 1,94% | 996.794,00 |
| 14.05.2026 | 64,72 | 65,48 | 64,66 | 64,82 | 0,56% | 795.360,00 |
| 13.05.2026 | 64,08 | 64,80 | 63,96 | 64,46 | -0,46% | 924.499,00 |
| 12.05.2026 | 64,62 | 64,76 | 63,90 | 64,76 | 0,00% | 809.577,00 |
| 11.05.2026 | 65,32 | 65,64 | 64,70 | 64,76 | -1,16% | 545.617,00 |
| 08.05.2026 | 65,64 | 66,34 | 65,52 | 65,52 | -0,79% | 507.186,00 |
| 07.05.2026 | 67,00 | 67,10 | 66,04 | 66,04 | -1,02% | 588.938,00 |
| 06.05.2026 | 66,38 | 67,26 | 65,86 | 66,72 | 1,34% | 801.020,00 |
| 05.05.2026 | 64,98 | 66,12 | 64,62 | 65,84 | 1,98% | 704.542,00 |
| 04.05.2026 | 66,30 | 66,30 | 64,38 | 64,56 | -2,39% | 785.292,00 |
| 30.04.2026 | 64,58 | 66,14 | 64,34 | 66,14 | 1,88% | 1.107.626,00 |
| 29.04.2026 | 66,74 | 67,20 | 64,46 | 64,92 | -2,81% | 885.970,00 |
| 28.04.2026 | 65,70 | 66,86 | 65,70 | 66,80 | 1,46% | 670.984,00 |
| 27.04.2026 | 65,32 | 66,32 | 65,32 | 65,84 | -1,53% | 635.924,00 |
| 24.04.2026 | 67,12 | 67,40 | 65,94 | 66,86 | -0,92% | 1.199.398,00 |
| 23.04.2026 | 67,50 | 67,50 | 64,62 | 67,48 | -0,35% | 1.986.555,00 |
| 22.04.2026 | 67,54 | 68,06 | 67,28 | 67,72 | 0,09% | 806.256,00 |
| 21.04.2026 | 68,70 | 68,86 | 67,66 | 67,66 | -2,06% | 1.234.252,00 |
| 20.04.2026 | 68,16 | 69,08 | 68,14 | 69,08 | 0,64% | 563.708,00 |
| 17.04.2026 | 67,66 | 68,80 | 67,48 | 68,64 | 1,27% | 872.123,00 |
| 16.04.2026 | 67,38 | 68,22 | 67,12 | 67,78 | 0,59% | 500.020,00 |
| 15.04.2026 | 68,00 | 68,12 | 67,10 | 67,38 | -0,91% | 708.175,00 |
| 14.04.2026 | 67,96 | 68,30 | 67,74 | 68,00 | 0,62% | 613.998,00 |
| 13.04.2026 | 67,96 | 67,98 | 67,36 | 67,58 | -1,11% | 505.995,00 |
| 10.04.2026 | 68,30 | 68,60 | 67,86 | 68,34 | 0,68% | 1.343.036,00 |
| 09.04.2026 | 69,10 | 69,18 | 67,25 | 67,88 | -1,74% | 1.205.826,00 |
| 08.04.2026 | 68,74 | 69,86 | 68,36 | 69,08 | 2,92% | 766.134,00 |
| 07.04.2026 | 68,00 | 68,40 | 66,84 | 67,12 | -0,77% | 1.021.718,00 |
| 02.04.2026 | 67,52 | 68,02 | 67,16 | 67,64 | 0,09% | 580.774,00 |
| 01.04.2026 | 67,18 | 68,08 | 66,82 | 67,58 | 1,93% | 981.807,00 |
| 31.03.2026 | 66,00 | 66,64 | 65,78 | 66,30 | 0,88% | 1.243.794,00 |
| 30.03.2026 | 65,28 | 65,72 | 64,62 | 65,72 | 0,86% | 1.329.938,00 |
| 27.03.2026 | 66,26 | 66,26 | 65,16 | 65,16 | -1,36% | 795.187,00 |
| 26.03.2026 | 66,12 | 66,94 | 65,94 | 66,06 | 0,15% | 540.197,00 |
| 25.03.2026 | 66,40 | 66,68 | 65,36 | 65,96 | 0,37% | 892.260,00 |
| 24.03.2026 | 66,04 | 66,32 | 65,48 | 65,72 | -0,03% | 567.289,00 |
| 23.03.2026 | 65,44 | 66,86 | 64,60 | 65,74 | -0,96% | 865.438,00 |
| 20.03.2026 | 67,34 | 67,38 | 65,70 | 66,38 | -1,01% | 1.729.992,00 |
| 19.03.2026 | 68,02 | 68,12 | 67,06 | 67,06 | -2,61% | 755.087,00 |
| 18.03.2026 | 70,36 | 70,42 | 68,36 | 68,86 | -2,13% | 706.911,00 |
| 17.03.2026 | 71,36 | 71,36 | 70,36 | 70,36 | -0,93% | 565.297,00 |
| 16.03.2026 | 71,10 | 71,80 | 70,90 | 71,02 | -0,56% | 458.754,00 |
| 13.03.2026 | 69,70 | 71,66 | 69,40 | 71,42 | 2,47% | 641.858,00 |
| 12.03.2026 | 70,46 | 70,52 | 69,40 | 69,70 | -0,99% | 442.135,00 |
| 11.03.2026 | 70,50 | 71,12 | 70,16 | 70,40 | -1,04% | 405.926,00 |
| 10.03.2026 | 71,48 | 71,52 | 70,34 | 71,14 | 0,79% | 836.646,00 |
| 09.03.2026 | 71,00 | 71,00 | 69,80 | 70,58 | -1,56% | 502.186,00 |
| 06.03.2026 | 72,00 | 72,00 | 70,82 | 71,70 | -0,22% | 739.154,00 |
| 05.03.2026 | 73,00 | 73,34 | 71,66 | 71,86 | -1,51% | 802.203,00 |
| 04.03.2026 | 74,64 | 74,74 | 72,96 | 72,96 | -1,88% | 566.342,00 |
| 03.03.2026 | 75,50 | 75,94 | 74,16 | 74,36 | -2,97% | 604.115,00 |
| 02.03.2026 | 77,00 | 77,98 | 75,66 | 76,64 | -2,44% | 608.783,00 |
| 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 |