70,500€
2,17%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 70,70 | 71,23 | 70,23 | 70,48 | 0,32% | - |
| 15.05.2025 | 69,20 | 70,38 | 69,15 | 70,25 | 1,01% | - |
| 14.05.2025 | 69,90 | 70,05 | 69,23 | 69,55 | -1,21% | - |
| 13.05.2025 | 70,50 | 70,90 | 70,13 | 70,40 | -0,07% | - |
| 12.05.2025 | 71,15 | 71,25 | 70,25 | 70,45 | 0,46% | - |
| 09.05.2025 | 70,25 | 70,73 | 69,90 | 70,13 | 0,65% | - |
| 08.05.2025 | 70,05 | 70,98 | 69,65 | 69,68 | 0,47% | - |
| 07.05.2025 | 70,15 | 70,45 | 69,18 | 69,35 | -0,86% | - |
| 06.05.2025 | 69,25 | 70,50 | 69,25 | 69,95 | 0,14% | - |
| 05.05.2025 | 69,10 | 69,85 | 68,98 | 69,85 | 1,16% | - |
| 02.05.2025 | 69,05 | 69,68 | 68,48 | 69,05 | 0,66% | - |
| 30.04.2025 | 68,68 | 69,03 | 68,28 | 68,60 | 1,55% | - |
| 29.04.2025 | 67,45 | 68,00 | 67,30 | 67,55 | 0,67% | - |
| 28.04.2025 | 66,93 | 67,95 | 66,88 | 67,10 | -0,22% | - |
| 25.04.2025 | 67,55 | 67,65 | 66,68 | 67,25 | 0,11% | - |
| 24.04.2025 | 67,10 | 67,75 | 67,05 | 67,18 | 0,41% | - |
| 23.04.2025 | 67,30 | 67,83 | 66,73 | 66,90 | -2,09% | - |
| 22.04.2025 | 67,78 | 69,15 | 67,40 | 68,33 | 0,26% | - |
| 17.04.2025 | 67,35 | 68,35 | 66,50 | 68,15 | 1,41% | - |
| 16.04.2025 | 64,18 | 67,80 | 64,13 | 67,20 | 2,40% | - |
| 15.04.2025 | 64,00 | 65,65 | 63,95 | 65,63 | 1,59% | - |
| 14.04.2025 | 64,90 | 65,05 | 63,98 | 64,60 | 0,47% | - |
| 11.04.2025 | 63,68 | 64,38 | 62,98 | 64,30 | 2,19% | - |
| 10.04.2025 | 65,33 | 65,53 | 62,55 | 62,93 | -4,33% | - |
| 09.04.2025 | 61,48 | 66,43 | 61,43 | 65,78 | 6,09% | - |
| 08.04.2025 | 64,78 | 64,78 | 61,15 | 62,00 | -1,94% | - |
| 07.04.2025 | 63,10 | 65,05 | 61,35 | 63,23 | -3,55% | - |
| 04.04.2025 | 65,95 | 67,55 | 65,18 | 65,55 | -1,50% | - |
| 03.04.2025 | 65,20 | 66,85 | 65,18 | 66,55 | 0,34% | 100,00 |
| 02.04.2025 | 66,20 | 67,00 | 66,00 | 66,33 | 0,00% | - |
| 01.04.2025 | 67,10 | 67,33 | 66,05 | 66,33 | -0,45% | - |
| 31.03.2025 | 66,30 | 67,13 | 66,15 | 66,63 | -1,41% | - |
| 28.03.2025 | 65,78 | 67,70 | 65,73 | 67,58 | 2,12% | - |
| 27.03.2025 | 66,03 | 66,98 | 65,73 | 66,18 | -0,71% | - |
| 26.03.2025 | 66,45 | 66,70 | 65,95 | 66,65 | 0,08% | - |
| 25.03.2025 | 66,18 | 67,23 | 66,18 | 66,60 | -0,34% | - |
| 24.03.2025 | 68,88 | 69,03 | 66,48 | 66,83 | -1,91% | - |
| 21.03.2025 | 67,65 | 68,43 | 67,40 | 68,13 | 0,37% | - |
| 20.03.2025 | 67,85 | 68,38 | 67,13 | 67,88 | -0,26% | - |
| 19.03.2025 | 68,05 | 68,50 | 67,80 | 68,05 | -0,58% | - |
| 18.03.2025 | 68,95 | 69,08 | 67,80 | 68,45 | -0,22% | 60,00 |
| 17.03.2025 | 68,25 | 69,08 | 68,15 | 68,60 | 0,59% | - |
| 14.03.2025 | 68,55 | 69,03 | 68,10 | 68,20 | 0,44% | - |
| 13.03.2025 | 68,10 | 68,53 | 67,65 | 67,90 | -1,13% | - |
| 12.03.2025 | 68,75 | 69,33 | 68,08 | 68,68 | 0,59% | - |
| 11.03.2025 | 69,85 | 70,48 | 68,28 | 68,28 | -2,04% | - |
| 10.03.2025 | 70,88 | 70,95 | 69,55 | 69,70 | -0,99% | - |
| 07.03.2025 | 69,20 | 70,68 | 69,20 | 70,40 | 0,28% | - |
| 06.03.2025 | 70,95 | 71,10 | 69,65 | 70,20 | 0,07% | - |
| 05.03.2025 | 71,85 | 72,30 | 69,93 | 70,15 | -1,16% | - |
| 04.03.2025 | 69,78 | 71,53 | 69,45 | 70,98 | 0,71% | - |
| 03.03.2025 | 70,63 | 71,25 | 70,00 | 70,48 | -0,28% | - |
| 28.02.2025 | 69,18 | 70,90 | 69,13 | 70,68 | 0,21% | - |
| 27.02.2025 | 70,35 | 70,88 | 70,00 | 70,53 | -0,56% | - |
| 26.02.2025 | 70,13 | 71,23 | 69,53 | 70,93 | 0,89% | - |
| 25.02.2025 | 69,50 | 70,35 | 69,23 | 70,30 | 0,46% | - |
| 24.02.2025 | 68,60 | 70,10 | 68,10 | 69,98 | 2,15% | - |
| 21.02.2025 | 67,75 | 68,65 | 67,35 | 68,50 | 1,82% | - |
| 20.02.2025 | 67,93 | 68,80 | 67,18 | 67,28 | -1,57% | - |
| 19.02.2025 | 68,30 | 68,63 | 67,63 | 68,35 | -0,58% | - |
| 18.02.2025 | 68,75 | 68,93 | 67,98 | 68,75 | -0,22% | - |
| 17.02.2025 | 69,10 | 69,15 | 67,95 | 68,90 | -0,79% | - |
| 14.02.2025 | 68,53 | 69,65 | 68,45 | 69,45 | 0,40% | - |
| 13.02.2025 | 68,18 | 69,53 | 67,48 | 69,18 | 4,49% | - |
| 12.02.2025 | 60,85 | 67,73 | 60,85 | 66,20 | 12,68% | - |
| 11.02.2025 | 59,60 | 59,90 | 57,73 | 58,75 | -1,05% | - |
| 10.02.2025 | 59,10 | 59,90 | 59,10 | 59,38 | 0,04% | - |
| 07.02.2025 | 58,58 | 59,38 | 58,50 | 59,35 | 1,41% | - |
| 06.02.2025 | 56,93 | 58,65 | 56,65 | 58,53 | 3,68% | - |
| 05.02.2025 | 56,33 | 56,98 | 55,83 | 56,45 | -0,88% | - |
| 04.02.2025 | 57,33 | 58,40 | 56,28 | 56,95 | -0,44% | - |
| 03.02.2025 | 56,53 | 57,45 | 56,48 | 57,20 | -2,10% | - |
| 31.01.2025 | 58,48 | 58,65 | 58,23 | 58,43 | -0,26% | - |
| 30.01.2025 | 58,60 | 58,80 | 58,03 | 58,58 | 0,77% | - |
| 29.01.2025 | 59,18 | 59,63 | 57,90 | 58,13 | -1,11% | - |
| 28.01.2025 | 58,03 | 59,33 | 57,98 | 58,78 | 1,38% | - |
| 27.01.2025 | 56,85 | 58,23 | 56,70 | 57,98 | 1,35% | 4,00 |
| 24.01.2025 | 57,13 | 57,58 | 57,05 | 57,20 | 0,75% | 4,00 |
| 23.01.2025 | 56,88 | 57,38 | 56,63 | 56,78 | -0,87% | - |
| 22.01.2025 | 57,08 | 57,58 | 56,85 | 57,28 | 0,70% | - |
| 21.01.2025 | 57,03 | 57,18 | 56,55 | 56,88 | -0,70% | - |
| 20.01.2025 | 57,03 | 57,48 | 56,83 | 57,28 | 0,44% | - |
| 17.01.2025 | 56,38 | 57,28 | 56,33 | 57,03 | 2,01% | - |
| 16.01.2025 | 55,48 | 56,13 | 55,43 | 55,90 | 1,82% | 637,00 |
| 15.01.2025 | 55,28 | 56,03 | 54,88 | 54,90 | -0,32% | - |
| 14.01.2025 | 55,55 | 56,10 | 55,05 | 55,08 | 0,00% | - |
| 13.01.2025 | 55,43 | 55,55 | 54,65 | 55,08 | -1,12% | - |
| 10.01.2025 | 57,13 | 57,18 | 55,55 | 55,70 | -2,28% | - |
| 09.01.2025 | 57,13 | 57,48 | 56,88 | 57,00 | -0,04% | - |
| 08.01.2025 | 57,80 | 58,05 | 56,98 | 57,03 | -1,38% | - |
| 07.01.2025 | 57,68 | 58,33 | 57,58 | 57,83 | 0,61% | 88,00 |
| 06.01.2025 | 57,23 | 57,80 | 56,53 | 57,48 | 0,61% | - |
| 03.01.2025 | 57,85 | 57,98 | 56,98 | 57,13 | -1,13% | - |
| 02.01.2025 | 57,58 | 58,18 | 57,43 | 57,78 | -0,34% | - |
| 30.12.2024 | 57,93 | 58,50 | 57,80 | 57,98 | -0,34% | - |
| 27.12.2024 | 57,38 | 58,68 | 57,13 | 58,18 | 1,66% | - |
| 23.12.2024 | 57,40 | 57,63 | 57,13 | 57,23 | -0,43% | - |
| 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% | - |