74,820€
1,49%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 73,72 | 75,45 | 73,72 | 74,85 | 1,53% | - |
| 14.10.2026 | 72,50 | 74,00 | 72,08 | 73,72 | 1,60% | 691.491,00 |
| 13.10.2026 | 72,74 | 73,20 | 72,28 | 72,56 | 0,44% | 627.479,00 |
| 12.10.2026 | 71,44 | 72,40 | 71,30 | 72,24 | 1,57% | 413.938,00 |
| 09.10.2026 | 71,44 | 71,64 | 70,68 | 71,12 | 0,48% | 433.532,00 |
| 08.10.2026 | 69,90 | 71,30 | 69,82 | 70,78 | 0,45% | 535.861,00 |
| 07.10.2026 | 69,84 | 71,06 | 69,52 | 70,46 | 0,31% | 530.937,00 |
| 06.10.2026 | 70,30 | 70,50 | 69,84 | 70,24 | 0,40% | 513.947,00 |
| 05.10.2026 | 70,18 | 70,80 | 69,76 | 69,96 | 0,43% | 625.079,00 |
| 02.10.2026 | 69,24 | 70,56 | 69,08 | 69,66 | 0,93% | 777.750,00 |
| 01.10.2026 | 69,50 | 69,98 | 68,76 | 69,02 | -1,15% | 508.735,00 |
| 30.09.2026 | 69,90 | 70,60 | 69,80 | 69,82 | 0,49% | 648.012,00 |
| 29.09.2026 | 69,98 | 70,22 | 69,16 | 69,48 | -1,28% | 707.941,00 |
| 28.09.2026 | 71,02 | 71,90 | 70,26 | 70,38 | -0,28% | 469.417,00 |
| 25.09.2026 | 71,10 | 71,54 | 70,58 | 70,58 | -0,87% | 345.643,00 |
| 24.09.2026 | 71,00 | 71,86 | 71,00 | 71,20 | 0,39% | 356.793,00 |
| 23.09.2026 | 71,50 | 71,58 | 70,86 | 70,92 | -1,09% | 440.206,00 |
| 22.09.2026 | 71,24 | 72,44 | 71,20 | 71,70 | 0,87% | 473.696,00 |
| 21.09.2026 | 70,54 | 71,22 | 70,14 | 71,08 | 0,48% | 451.597,00 |
| 18.09.2026 | 70,98 | 71,10 | 70,16 | 70,74 | -0,87% | 1.148.747,00 |
| 17.09.2026 | 72,54 | 72,60 | 71,36 | 71,36 | -0,45% | 577.517,00 |
| 16.09.2026 | 71,88 | 72,26 | 71,36 | 71,68 | -0,28% | 725.670,00 |
| 15.09.2026 | 71,56 | 72,16 | 71,46 | 71,88 | -0,22% | 533.532,00 |
| 14.09.2026 | 70,56 | 72,76 | 70,56 | 72,04 | 2,50% | 759.572,00 |
| 11.09.2026 | 71,14 | 71,26 | 70,16 | 70,28 | -1,07% | 458.168,00 |
| 10.09.2026 | 71,38 | 71,86 | 70,98 | 71,04 | -0,50% | 521.697,00 |
| 09.09.2026 | 72,36 | 72,56 | 71,30 | 71,40 | -2,49% | 629.803,00 |
| 08.09.2026 | 72,50 | 73,98 | 72,32 | 73,22 | 1,33% | 609.550,00 |
| 07.09.2026 | 72,50 | 72,86 | 72,08 | 72,26 | -1,04% | 415.163,00 |
| 04.09.2026 | 72,58 | 73,64 | 72,28 | 73,02 | 0,38% | 517.961,00 |
| 03.09.2026 | 72,60 | 73,22 | 72,36 | 72,74 | -0,27% | 402.270,00 |
| 02.09.2026 | 72,40 | 72,94 | 71,66 | 72,94 | 0,44% | 543.866,00 |
| 01.09.2026 | 72,92 | 73,36 | 72,32 | 72,62 | -0,11% | 522.066,00 |
| 31.08.2026 | 72,48 | 72,70 | 72,30 | 72,70 | 0,61% | 1.623.263,00 |
| 28.08.2026 | 72,50 | 72,74 | 71,96 | 72,26 | 0,17% | 519.166,00 |
| 27.08.2026 | 72,20 | 72,36 | 71,54 | 72,14 | -0,93% | 617.544,00 |
| 26.08.2026 | 72,64 | 73,02 | 72,34 | 72,82 | 0,55% | 533.106,00 |
| 25.08.2026 | 73,12 | 73,40 | 72,02 | 72,42 | -1,60% | 454.831,00 |
| 24.08.2026 | 72,70 | 73,74 | 72,52 | 73,60 | 1,63% | 332.914,00 |
| 21.08.2026 | 71,80 | 72,60 | 71,68 | 72,42 | 0,89% | 461.019,00 |
| 20.08.2026 | 72,16 | 72,20 | 71,40 | 71,78 | -0,28% | 522.172,00 |
| 19.08.2026 | 72,22 | 72,32 | 71,14 | 71,98 | -0,36% | 686.567,00 |
| 18.08.2026 | 72,10 | 72,48 | 71,24 | 72,24 | -0,11% | 737.751,00 |
| 17.08.2026 | 73,08 | 73,20 | 72,22 | 72,32 | -1,63% | 981.677,00 |
| 14.08.2026 | 74,04 | 74,04 | 73,24 | 73,52 | -0,51% | 1.588.283,00 |
| 13.08.2026 | 74,40 | 74,40 | 73,28 | 73,90 | -0,05% | 2.190.122,00 |
| 12.08.2026 | 75,02 | 75,18 | 73,44 | 73,94 | -1,20% | 897.851,00 |
| 11.08.2026 | 76,48 | 76,58 | 74,84 | 74,84 | -2,27% | 781.825,00 |
| 10.08.2026 | 77,02 | 77,08 | 75,78 | 76,58 | -0,73% | 659.633,00 |
| 07.08.2026 | 77,88 | 78,40 | 76,96 | 77,14 | -1,83% | 844.556,00 |
| 06.08.2026 | 79,76 | 79,90 | 78,36 | 78,58 | -1,03% | 1.274.994,00 |
| 05.08.2026 | 78,28 | 80,44 | 78,28 | 79,40 | 2,19% | 2.037.484,00 |
| 04.08.2026 | 77,56 | 77,90 | 76,74 | 77,70 | -0,49% | 1.590.962,00 |
| 03.08.2026 | 77,98 | 78,86 | 77,52 | 78,08 | -0,59% | 1.135.224,00 |
| 31.07.2026 | 78,66 | 79,24 | 78,38 | 78,54 | -0,58% | 1.126.416,00 |
| 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 |