59,750€
-1,32%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 60,40 | 61,13 | 59,75 | 59,75 | -0,91% | - |
| 06.11.2025 | 60,68 | 61,15 | 59,78 | 60,30 | 0,25% | - |
| 05.11.2025 | 59,55 | 61,10 | 59,45 | 60,15 | 0,38% | - |
| 04.11.2025 | 58,38 | 60,23 | 58,13 | 59,93 | 2,26% | - |
| 03.11.2025 | 58,80 | 59,20 | 58,28 | 58,60 | 0,17% | - |
| 31.10.2025 | 58,73 | 59,28 | 58,08 | 58,50 | -1,76% | - |
| 30.10.2025 | 59,53 | 60,08 | 58,33 | 59,55 | 0,25% | - |
| 29.10.2025 | 59,75 | 60,38 | 59,30 | 59,40 | -0,59% | - |
| 28.10.2025 | 59,85 | 60,23 | 59,23 | 59,75 | -0,33% | - |
| 27.10.2025 | 60,53 | 60,63 | 59,38 | 59,95 | -0,25% | - |
| 24.10.2025 | 61,10 | 61,25 | 59,68 | 60,10 | -0,91% | - |
| 23.10.2025 | 61,75 | 61,85 | 60,65 | 60,65 | -0,41% | - |
| 22.10.2025 | 61,85 | 62,30 | 60,55 | 60,90 | -0,29% | - |
| 21.10.2025 | 61,63 | 61,88 | 60,78 | 61,08 | -1,05% | - |
| 20.10.2025 | 61,45 | 62,03 | 61,03 | 61,73 | 1,94% | - |
| 17.10.2025 | 60,05 | 61,58 | 59,80 | 60,55 | 1,00% | - |
| 16.10.2025 | 59,58 | 61,03 | 59,58 | 59,95 | 0,42% | - |
| 15.10.2025 | 59,15 | 60,03 | 58,95 | 59,70 | 1,70% | - |
| 14.10.2025 | 58,53 | 60,00 | 58,43 | 58,70 | -0,25% | - |
| 13.10.2025 | 58,98 | 59,58 | 58,58 | 58,85 | -0,47% | - |
| 10.10.2025 | 58,85 | 59,98 | 58,83 | 59,13 | 0,60% | - |
| 09.10.2025 | 58,45 | 59,33 | 58,33 | 58,78 | 0,73% | - |
| 08.10.2025 | 57,78 | 58,63 | 57,58 | 58,35 | -0,34% | - |
| 07.10.2025 | 57,93 | 58,55 | 57,43 | 58,55 | 0,90% | 10,00 |
| 06.10.2025 | 58,25 | 58,68 | 57,48 | 58,03 | -0,04% | - |
| 03.10.2025 | 58,90 | 59,13 | 57,83 | 58,05 | -1,11% | - |
| 02.10.2025 | 58,48 | 59,13 | 58,23 | 58,70 | 0,77% | - |
| 01.10.2025 | 58,33 | 59,13 | 58,03 | 58,25 | -0,17% | - |
| 30.09.2025 | 57,83 | 58,63 | 57,23 | 58,35 | 0,60% | - |
| 29.09.2025 | 58,08 | 58,48 | 57,43 | 58,00 | -1,02% | - |
| 26.09.2025 | 58,05 | 58,68 | 56,95 | 58,60 | 0,51% | 42,00 |
| 25.09.2025 | 58,08 | 59,08 | 57,93 | 58,30 | 1,04% | - |
| 24.09.2025 | 57,73 | 58,53 | 57,48 | 57,70 | -0,47% | - |
| 23.09.2025 | 57,93 | 59,28 | 57,50 | 57,98 | -0,04% | - |
| 22.09.2025 | 58,08 | 58,58 | 57,53 | 58,00 | -0,73% | - |
| 19.09.2025 | 58,33 | 58,68 | 57,83 | 58,43 | 0,78% | - |
| 18.09.2025 | 58,70 | 58,90 | 57,88 | 57,98 | -1,19% | - |
| 17.09.2025 | 58,08 | 59,08 | 57,78 | 58,68 | 1,08% | - |
| 16.09.2025 | 58,93 | 58,98 | 57,78 | 58,05 | -1,19% | - |
| 15.09.2025 | 59,13 | 59,78 | 58,43 | 58,75 | 0,51% | - |
| 12.09.2025 | 59,03 | 59,48 | 58,45 | 58,45 | 0,26% | - |
| 11.09.2025 | 58,95 | 59,23 | 58,28 | 58,30 | -0,60% | - |
| 10.09.2025 | 59,40 | 59,73 | 58,65 | 58,65 | -0,89% | - |
| 09.09.2025 | 59,00 | 59,58 | 58,78 | 59,18 | 0,17% | - |
| 08.09.2025 | 59,23 | 59,43 | 58,38 | 59,08 | 0,21% | - |
| 05.09.2025 | 60,08 | 60,13 | 58,73 | 58,95 | -0,67% | - |
| 04.09.2025 | 58,98 | 59,98 | 58,90 | 59,35 | 1,11% | - |
| 03.09.2025 | 59,80 | 59,98 | 57,83 | 58,70 | -1,59% | 168,00 |
| 02.09.2025 | 59,85 | 60,63 | 59,33 | 59,65 | 0,51% | - |
| 01.09.2025 | 60,68 | 60,88 | 59,35 | 59,35 | -1,74% | - |
| 29.08.2025 | 60,98 | 61,45 | 60,40 | 60,40 | -0,58% | - |
| 28.08.2025 | 60,68 | 61,95 | 60,53 | 60,75 | 0,21% | - |
| 27.08.2025 | 61,10 | 61,40 | 60,18 | 60,63 | 0,04% | - |
| 26.08.2025 | 61,68 | 61,93 | 60,48 | 60,60 | -2,61% | - |
| 25.08.2025 | 61,85 | 62,30 | 61,48 | 62,23 | 0,40% | - |
| 22.08.2025 | 61,58 | 62,38 | 61,38 | 61,98 | 0,49% | - |
| 21.08.2025 | 61,53 | 61,98 | 61,10 | 61,68 | 0,16% | - |
| 20.08.2025 | 60,33 | 61,93 | 60,23 | 61,58 | 1,15% | - |
| 19.08.2025 | 60,08 | 61,13 | 59,90 | 60,88 | 1,25% | - |
| 18.08.2025 | 60,13 | 60,40 | 59,68 | 60,13 | 0,12% | - |
| 15.08.2025 | 60,13 | 60,48 | 59,73 | 60,05 | 0,76% | - |
| 14.08.2025 | 59,90 | 60,25 | 58,98 | 59,60 | -0,38% | - |
| 13.08.2025 | 60,23 | 60,38 | 59,53 | 59,83 | 0,08% | - |
| 12.08.2025 | 60,18 | 60,18 | 59,38 | 59,78 | -0,42% | - |
| 11.08.2025 | 60,28 | 60,43 | 59,73 | 60,03 | 0,25% | - |
| 08.08.2025 | 60,03 | 60,60 | 59,58 | 59,88 | 0,21% | - |
| 07.08.2025 | 59,83 | 60,43 | 59,33 | 59,75 | 1,01% | - |
| 06.08.2025 | 59,58 | 59,88 | 58,58 | 59,15 | 0,13% | - |
| 05.08.2025 | 58,48 | 59,53 | 58,38 | 59,08 | 1,29% | - |
| 04.08.2025 | 58,73 | 59,08 | 57,68 | 58,33 | 0,34% | 8,00 |
| 01.08.2025 | 59,38 | 59,53 | 58,03 | 58,13 | -2,52% | - |
| 31.07.2025 | 61,60 | 61,75 | 58,93 | 59,63 | -2,29% | - |
| 30.07.2025 | 60,85 | 61,73 | 60,60 | 61,03 | 0,00% | - |
| 29.07.2025 | 61,65 | 61,93 | 60,83 | 61,03 | 0,04% | - |
| 28.07.2025 | 67,38 | 68,50 | 60,70 | 61,00 | -7,85% | - |
| 25.07.2025 | 67,13 | 67,20 | 66,15 | 66,20 | -1,30% | - |
| 24.07.2025 | 68,08 | 68,30 | 66,35 | 67,08 | -0,07% | - |
| 23.07.2025 | 67,25 | 67,90 | 66,85 | 67,13 | 1,32% | - |
| 22.07.2025 | 65,58 | 66,93 | 65,48 | 66,25 | 0,53% | - |
| 21.07.2025 | 65,48 | 66,15 | 65,30 | 65,90 | -0,19% | - |
| 18.07.2025 | 65,48 | 66,50 | 65,25 | 66,03 | 0,57% | - |
| 17.07.2025 | 64,50 | 66,05 | 64,35 | 65,65 | 2,34% | - |
| 16.07.2025 | 64,25 | 64,83 | 64,05 | 64,15 | 0,04% | - |
| 15.07.2025 | 65,15 | 65,20 | 64,08 | 64,13 | -0,66% | - |
| 14.07.2025 | 64,05 | 64,98 | 63,90 | 64,55 | -0,23% | - |
| 11.07.2025 | 64,35 | 64,83 | 64,18 | 64,70 | 0,12% | - |
| 10.07.2025 | 64,15 | 64,90 | 64,08 | 64,63 | 0,98% | - |
| 09.07.2025 | 64,80 | 65,08 | 63,93 | 64,00 | -0,93% | - |
| 08.07.2025 | 65,03 | 65,13 | 63,98 | 64,60 | -0,35% | - |
| 07.07.2025 | 65,10 | 65,23 | 64,53 | 64,83 | -0,73% | - |
| 04.07.2025 | 64,43 | 65,65 | 64,33 | 65,30 | 0,31% | - |
| 03.07.2025 | 65,00 | 65,53 | 64,75 | 65,10 | 0,12% | - |
| 02.07.2025 | 64,55 | 65,13 | 64,33 | 65,03 | 1,68% | - |
| 01.07.2025 | 63,30 | 64,28 | 63,05 | 63,95 | 0,43% | - |
| 30.06.2025 | 63,18 | 63,83 | 63,15 | 63,68 | 0,67% | - |
| 27.06.2025 | 62,93 | 63,70 | 62,90 | 63,25 | 0,52% | - |
| 26.06.2025 | 63,13 | 63,28 | 62,65 | 62,93 | 0,20% | - |
| 25.06.2025 | 65,33 | 65,43 | 62,78 | 62,80 | -3,42% | - |
| 24.06.2025 | 65,95 | 66,33 | 65,00 | 65,03 | -0,31% | - |
| 23.06.2025 | 64,70 | 65,40 | 64,40 | 65,23 | 1,01% | - |