57,050€
-0,78%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 57,28 | 57,88 | 57,20 | 57,48 | -0,17% | - |
| 19.12.2024 | 57,00 | 58,65 | 56,88 | 57,58 | 0,13% | - |
| 18.12.2024 | 58,33 | 58,50 | 57,38 | 57,50 | -0,78% | - |
| 17.12.2024 | 58,68 | 58,68 | 57,93 | 57,95 | -1,90% | 5,00 |
| 16.12.2024 | 58,88 | 59,20 | 58,35 | 59,08 | 0,00% | - |
| 13.12.2024 | 58,93 | 59,43 | 58,48 | 59,08 | 0,64% | - |
| 12.12.2024 | 58,68 | 59,38 | 58,35 | 58,70 | -0,30% | - |
| 11.12.2024 | 59,45 | 59,50 | 58,68 | 58,88 | -0,30% | - |
| 10.12.2024 | 58,98 | 59,78 | 58,93 | 59,05 | 0,43% | - |
| 09.12.2024 | 58,65 | 59,18 | 58,38 | 58,80 | 0,34% | 15,00 |
| 06.12.2024 | 58,23 | 59,43 | 58,23 | 58,60 | 0,39% | - |
| 05.12.2024 | 58,43 | 58,83 | 58,13 | 58,38 | -0,81% | - |
| 04.12.2024 | 59,53 | 59,58 | 58,53 | 58,85 | -1,30% | - |
| 03.12.2024 | 60,18 | 60,48 | 59,28 | 59,63 | -0,33% | - |
| 02.12.2024 | 59,53 | 60,33 | 59,28 | 59,83 | -0,08% | - |
| 29.11.2024 | 59,93 | 60,03 | 59,45 | 59,88 | 0,17% | - |
| 28.11.2024 | 60,48 | 60,53 | 59,58 | 59,78 | -0,17% | - |
| 27.11.2024 | 59,68 | 60,08 | 59,60 | 59,88 | 0,55% | - |
| 26.11.2024 | 60,53 | 60,68 | 59,15 | 59,55 | -1,53% | - |
| 25.11.2024 | 60,83 | 61,25 | 60,48 | 60,48 | 0,17% | - |
| 22.11.2024 | 60,18 | 60,93 | 59,88 | 60,38 | 0,75% | - |
| 21.11.2024 | 60,53 | 60,60 | 59,58 | 59,93 | -0,21% | - |
| 20.11.2024 | 61,28 | 61,43 | 59,78 | 60,05 | -1,60% | - |
| 19.11.2024 | 61,48 | 61,80 | 60,33 | 61,03 | -0,49% | - |
| 18.11.2024 | 61,33 | 61,45 | 60,53 | 61,33 | 0,12% | - |
| 15.11.2024 | 61,30 | 61,78 | 61,13 | 61,25 | -0,81% | - |
| 14.11.2024 | 61,38 | 61,90 | 61,25 | 61,75 | 0,94% | 264,00 |
| 13.11.2024 | 61,40 | 61,75 | 60,63 | 61,18 | -0,49% | - |
| 12.11.2024 | 61,58 | 62,08 | 61,28 | 61,48 | -0,57% | - |
| 11.11.2024 | 62,03 | 62,38 | 61,83 | 61,83 | 0,41% | - |
| 08.11.2024 | 61,48 | 62,00 | 61,35 | 61,58 | -0,32% | - |
| 07.11.2024 | 61,38 | 62,28 | 61,08 | 61,78 | 1,35% | - |
| 06.11.2024 | 62,85 | 63,38 | 60,88 | 60,95 | -2,91% | - |
| 05.11.2024 | 63,50 | 63,50 | 62,70 | 62,78 | -0,48% | - |
| 04.11.2024 | 63,98 | 64,03 | 63,05 | 63,08 | -1,71% | - |
| 01.11.2024 | 63,48 | 64,38 | 63,43 | 64,18 | 0,86% | - |
| 31.10.2024 | 64,38 | 64,50 | 63,43 | 63,63 | -0,97% | - |
| 30.10.2024 | 66,20 | 66,20 | 64,18 | 64,25 | -3,20% | - |
| 29.10.2024 | 67,30 | 67,50 | 66,05 | 66,38 | -1,30% | 300,00 |
| 28.10.2024 | 67,30 | 67,50 | 66,93 | 67,25 | 0,41% | - |
| 25.10.2024 | 67,10 | 67,30 | 66,58 | 66,98 | -0,96% | - |
| 24.10.2024 | 66,98 | 68,48 | 66,98 | 67,63 | 1,05% | - |
| 23.10.2024 | 65,98 | 67,23 | 65,68 | 66,93 | 1,36% | - |
| 22.10.2024 | 66,45 | 66,45 | 65,45 | 66,03 | -0,26% | - |
| 21.10.2024 | 67,05 | 67,55 | 66,08 | 66,20 | -0,97% | - |
| 18.10.2024 | 66,95 | 67,25 | 66,73 | 66,85 | -0,26% | - |
| 17.10.2024 | 66,00 | 67,23 | 65,83 | 67,03 | 1,82% | - |
| 16.10.2024 | 65,88 | 66,40 | 65,63 | 65,83 | -0,79% | - |
| 15.10.2024 | 66,10 | 66,73 | 65,80 | 66,35 | 0,87% | - |
| 14.10.2024 | 66,05 | 66,38 | 65,58 | 65,78 | -0,34% | - |
| 11.10.2024 | 65,58 | 66,25 | 65,55 | 66,00 | 0,30% | - |
| 10.10.2024 | 66,13 | 66,13 | 65,53 | 65,80 | -0,11% | - |
| 09.10.2024 | 66,00 | 66,43 | 65,80 | 65,88 | -0,34% | - |
| 08.10.2024 | 66,50 | 67,35 | 66,00 | 66,10 | -1,93% | - |
| 07.10.2024 | 67,00 | 67,63 | 66,90 | 67,40 | 0,71% | - |
| 04.10.2024 | 66,95 | 67,45 | 66,28 | 66,93 | -0,11% | - |
| 03.10.2024 | 66,85 | 67,68 | 66,78 | 67,00 | -0,33% | - |
| 02.10.2024 | 67,13 | 67,80 | 67,00 | 67,23 | 0,52% | - |
| 01.10.2024 | 68,20 | 68,20 | 66,73 | 66,88 | -1,07% | - |
| 30.09.2024 | 69,35 | 69,50 | 67,35 | 67,60 | -1,42% | - |
| 27.09.2024 | 67,58 | 68,95 | 67,43 | 68,58 | 2,20% | 30,00 |
| 26.09.2024 | 66,83 | 67,58 | 66,75 | 67,10 | 1,94% | - |
| 25.09.2024 | 66,05 | 66,38 | 65,63 | 65,83 | -0,94% | - |
| 24.09.2024 | 67,28 | 67,58 | 65,35 | 66,45 | -0,19% | - |
| 23.09.2024 | 66,85 | 67,00 | 66,38 | 66,58 | -0,78% | - |
| 20.09.2024 | 67,50 | 67,90 | 66,53 | 67,10 | -1,11% | - |
| 19.09.2024 | 67,85 | 68,23 | 67,33 | 67,85 | 0,63% | - |
| 18.09.2024 | 67,68 | 68,28 | 67,00 | 67,43 | -1,14% | - |
| 17.09.2024 | 68,65 | 68,95 | 68,00 | 68,20 | -0,07% | - |
| 16.09.2024 | 68,45 | 68,83 | 68,05 | 68,25 | -0,11% | - |
| 13.09.2024 | 68,73 | 69,68 | 68,28 | 68,33 | -1,26% | - |
| 12.09.2024 | 69,30 | 69,40 | 68,43 | 69,20 | 1,13% | - |
| 11.09.2024 | 68,15 | 68,98 | 68,00 | 68,43 | 0,59% | - |
| 10.09.2024 | 68,20 | 68,93 | 68,03 | 68,03 | -0,18% | - |
| 09.09.2024 | 67,60 | 68,63 | 67,50 | 68,15 | 0,48% | - |
| 06.09.2024 | 68,50 | 69,08 | 67,73 | 67,83 | -1,27% | - |
| 05.09.2024 | 67,78 | 68,95 | 67,63 | 68,70 | 1,10% | - |
| 04.09.2024 | 66,78 | 68,05 | 66,58 | 67,95 | 0,22% | - |
| 03.09.2024 | 67,70 | 68,18 | 67,35 | 67,80 | 0,48% | - |
| 02.09.2024 | 68,10 | 68,55 | 67,28 | 67,48 | -0,44% | - |
| 30.08.2024 | 68,08 | 68,55 | 67,75 | 67,78 | -0,40% | - |
| 29.08.2024 | 68,20 | 69,03 | 68,05 | 68,05 | -0,44% | - |
| 28.08.2024 | 68,30 | 68,63 | 68,08 | 68,35 | 0,15% | - |
| 27.08.2024 | 67,88 | 68,65 | 67,83 | 68,25 | 1,07% | - |
| 26.08.2024 | 67,10 | 68,10 | 67,10 | 67,53 | 0,45% | - |
| 23.08.2024 | 66,90 | 67,60 | 66,63 | 67,23 | 0,04% | - |
| 22.08.2024 | 67,40 | 67,75 | 67,00 | 67,20 | -0,52% | - |
| 21.08.2024 | 66,88 | 67,85 | 66,78 | 67,55 | 0,60% | - |
| 20.08.2024 | 67,48 | 67,65 | 66,83 | 67,15 | 0,07% | - |
| 19.08.2024 | 67,58 | 67,88 | 66,88 | 67,10 | -0,22% | - |
| 16.08.2024 | 67,40 | 67,73 | 67,03 | 67,25 | -0,26% | - |
| 15.08.2024 | 67,33 | 68,00 | 67,18 | 67,43 | 0,30% | - |
| 14.08.2024 | 67,50 | 68,25 | 66,95 | 67,23 | -0,37% | - |
| 13.08.2024 | 67,33 | 67,53 | 67,05 | 67,48 | 0,45% | - |
| 12.08.2024 | 66,70 | 67,53 | 66,65 | 67,18 | -0,07% | - |
| 09.08.2024 | 67,58 | 68,33 | 67,20 | 67,23 | -0,77% | - |
| 08.08.2024 | 67,53 | 68,10 | 67,38 | 67,75 | -0,15% | - |
| 07.08.2024 | 67,95 | 68,13 | 67,15 | 67,85 | 1,12% | - |
| 06.08.2024 | 67,65 | 67,93 | 66,88 | 67,10 | 0,37% | - |
| 05.08.2024 | 66,00 | 68,08 | 65,95 | 66,85 | -1,84% | - |