69,250€
-1,28%
Echtzeit-Aktienkurs HEINEKEN HLDG EO 1,60
Bid:
Ask:
Aktienkurse zur HEINEKEN HLDG EO 1,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |