78,870€
-0,16%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 79,00 | 79,08 | 78,45 | 78,87 | -0,16% | - |
| 30.07.2026 | 79,48 | 80,12 | 78,92 | 79,00 | -1,27% | 1.013.547,00 |
| 29.07.2026 | 79,36 | 80,02 | 78,28 | 80,02 | 0,43% | 788.495,00 |
| 28.07.2026 | 77,52 | 79,68 | 77,52 | 79,68 | 3,62% | 988.965,00 |
| 27.07.2026 | 76,50 | 77,10 | 75,66 | 76,90 | 0,63% | 835.775,00 |
| 24.07.2026 | 75,60 | 76,42 | 75,60 | 76,42 | 0,92% | 354.175,00 |
| 23.07.2026 | 77,54 | 77,56 | 75,22 | 75,72 | -2,55% | 596.285,00 |
| 22.07.2026 | 77,06 | 78,42 | 76,96 | 77,70 | 1,01% | 700.266,00 |
| 21.07.2026 | 76,98 | 77,38 | 76,68 | 76,92 | -0,44% | 492.727,00 |
| 20.07.2026 | 76,56 | 77,60 | 76,50 | 77,26 | 0,03% | 495.739,00 |
| 17.07.2026 | 77,24 | 77,84 | 76,92 | 77,24 | 0,78% | 942.422,00 |
| 16.07.2026 | 75,82 | 76,64 | 75,32 | 76,64 | 0,82% | 1.019.168,00 |
| 15.07.2026 | 75,60 | 76,38 | 75,02 | 76,02 | 0,24% | 650.165,00 |
| 14.07.2026 | 75,46 | 76,20 | 74,80 | 75,84 | 0,05% | 729.457,00 |
| 13.07.2026 | 76,00 | 76,64 | 75,10 | 75,80 | 0,00% | 675.280,00 |
| 10.07.2026 | 74,80 | 75,86 | 74,80 | 75,80 | 1,12% | 869.489,00 |
| 09.07.2026 | 75,32 | 75,50 | 74,44 | 74,96 | -0,90% | 418.224,00 |
| 08.07.2026 | 76,40 | 76,52 | 75,56 | 75,64 | -1,54% | 536.590,00 |
| 07.07.2026 | 76,20 | 77,68 | 76,00 | 76,82 | 2,13% | 608.850,00 |
| 06.07.2026 | 76,50 | 77,02 | 75,18 | 75,22 | -1,39% | 759.910,00 |
| 03.07.2026 | 76,48 | 76,58 | 75,70 | 76,28 | -0,52% | 520.016,00 |
| 02.07.2026 | 75,00 | 76,92 | 74,98 | 76,68 | 2,95% | 659.461,00 |
| 01.07.2026 | 73,70 | 74,54 | 73,46 | 74,48 | 1,20% | 894.551,00 |
| 30.06.2026 | 73,54 | 74,28 | 71,80 | 73,60 | -0,30% | 1.147.573,00 |
| 29.06.2026 | 73,96 | 74,04 | 72,88 | 73,82 | -0,24% | 513.399,00 |
| 26.06.2026 | 73,50 | 74,12 | 73,10 | 74,00 | 1,07% | 635.886,00 |
| 25.06.2026 | 74,26 | 74,62 | 73,22 | 73,22 | -1,80% | 714.976,00 |
| 24.06.2026 | 72,98 | 74,60 | 72,86 | 74,56 | 2,76% | 999.733,00 |
| 23.06.2026 | 72,06 | 73,56 | 71,66 | 72,56 | 2,20% | 978.009,00 |
| 22.06.2026 | 69,92 | 71,16 | 69,38 | 71,00 | 1,52% | 587.684,00 |
| 19.06.2026 | 70,74 | 70,84 | 69,78 | 69,94 | -1,13% | 1.599.176,00 |
| 18.06.2026 | 69,96 | 70,74 | 68,88 | 70,74 | 0,68% | 806.143,00 |
| 17.06.2026 | 70,42 | 71,22 | 70,26 | 70,26 | -0,28% | 505.272,00 |
| 16.06.2026 | 70,66 | 71,16 | 69,70 | 70,46 | 0,14% | 634.447,00 |
| 15.06.2026 | 71,26 | 71,64 | 70,36 | 70,36 | -0,23% | 642.855,00 |
| 12.06.2026 | 70,66 | 71,44 | 70,28 | 70,52 | -0,20% | 860.385,00 |
| 11.06.2026 | 69,44 | 70,66 | 69,00 | 70,66 | 1,29% | 1.591.269,00 |
| 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 |