61,700€
-1,28%
Echtzeit-Aktienkurs Heineken Holding N.V.
Bid:
Ask:
Aktienkurse zur Heineken Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 62,83 | 63,00 | 60,93 | 61,70 | -1,40% | - |
| 28.05.2026 | 64,20 | 64,35 | 62,58 | 62,58 | -3,06% | 665,00 |
| 27.05.2026 | 62,50 | 64,83 | 62,35 | 64,55 | 3,32% | - |
| 26.05.2026 | 63,55 | 64,03 | 62,23 | 62,48 | -2,00% | - |
| 25.05.2026 | 63,65 | 63,83 | 63,28 | 63,75 | 1,51% | - |
| 22.05.2026 | 63,85 | 63,93 | 62,68 | 62,80 | -1,68% | - |
| 21.05.2026 | 62,65 | 64,18 | 62,55 | 63,88 | 1,51% | - |
| 20.05.2026 | 61,98 | 63,33 | 61,55 | 62,93 | 1,33% | - |
| 19.05.2026 | 60,65 | 62,38 | 60,60 | 62,10 | 1,97% | - |
| 18.05.2026 | 59,75 | 60,95 | 59,50 | 60,90 | 1,16% | - |
| 15.05.2026 | 59,40 | 60,48 | 59,30 | 60,20 | 0,29% | - |
| 14.05.2026 | 60,08 | 60,53 | 59,75 | 60,03 | 0,13% | - |
| 13.05.2026 | 60,30 | 60,50 | 59,23 | 59,95 | -0,58% | - |
| 12.05.2026 | 59,45 | 60,30 | 58,98 | 60,30 | 0,88% | - |
| 11.05.2026 | 60,55 | 60,68 | 59,58 | 59,78 | -1,73% | - |
| 08.05.2026 | 61,15 | 61,35 | 60,53 | 60,83 | 0,33% | - |
| 07.05.2026 | 61,55 | 61,78 | 60,15 | 60,63 | -1,42% | - |
| 06.05.2026 | 61,33 | 61,83 | 60,63 | 61,50 | 1,11% | 5.400,00 |
| 05.05.2026 | 59,30 | 60,90 | 59,20 | 60,83 | 2,70% | - |
| 04.05.2026 | 60,50 | 60,63 | 58,95 | 59,23 | -2,07% | - |
| 30.04.2026 | 58,78 | 60,65 | 58,63 | 60,48 | 2,33% | - |
| 29.04.2026 | 60,35 | 60,65 | 58,93 | 59,10 | -1,79% | - |
| 28.04.2026 | 59,68 | 60,48 | 59,63 | 60,18 | 0,67% | - |
| 27.04.2026 | 59,33 | 60,05 | 59,13 | 59,78 | -2,05% | - |
| 24.04.2026 | 60,33 | 61,23 | 59,73 | 61,03 | 1,29% | - |
| 23.04.2026 | 61,63 | 61,78 | 59,00 | 60,25 | -2,78% | - |
| 22.04.2026 | 62,48 | 62,63 | 61,33 | 61,98 | 0,04% | - |
| 21.04.2026 | 64,03 | 64,33 | 61,60 | 61,95 | -3,24% | - |
| 20.04.2026 | 62,80 | 64,03 | 62,65 | 64,03 | 1,23% | - |
| 17.04.2026 | 62,75 | 63,70 | 62,53 | 63,25 | 1,08% | - |
| 16.04.2026 | 63,20 | 63,38 | 62,40 | 62,58 | -0,56% | - |
| 15.04.2026 | 63,63 | 63,90 | 62,68 | 62,93 | -1,14% | - |
| 14.04.2026 | 63,50 | 64,00 | 63,45 | 63,65 | 0,00% | - |
| 13.04.2026 | 62,93 | 63,65 | 62,93 | 63,65 | 0,08% | - |
| 10.04.2026 | 63,35 | 63,93 | 63,13 | 63,60 | 0,55% | - |
| 09.04.2026 | 63,78 | 64,13 | 62,48 | 63,25 | -1,36% | - |
| 08.04.2026 | 65,50 | 65,63 | 63,73 | 64,13 | 1,66% | - |
| 07.04.2026 | 62,85 | 63,53 | 62,18 | 63,08 | 0,08% | - |
| 02.04.2026 | 61,35 | 63,15 | 61,30 | 63,03 | 0,56% | - |
| 01.04.2026 | 62,53 | 63,05 | 62,10 | 62,68 | 0,56% | - |
| 31.03.2026 | 61,15 | 62,48 | 60,90 | 62,33 | 2,80% | - |
| 30.03.2026 | 60,20 | 61,23 | 60,08 | 60,63 | 0,83% | - |
| 27.03.2026 | 61,50 | 61,55 | 60,13 | 60,13 | -1,88% | - |
| 26.03.2026 | 60,55 | 61,93 | 60,35 | 61,28 | 0,57% | - |
| 25.03.2026 | 61,45 | 61,65 | 60,55 | 60,93 | -0,89% | - |
| 24.03.2026 | 60,83 | 61,65 | 60,38 | 61,48 | 0,33% | - |
| 23.03.2026 | 60,60 | 62,23 | 60,10 | 61,28 | -0,16% | - |
| 20.03.2026 | 62,88 | 63,28 | 60,98 | 61,38 | -2,58% | - |
| 19.03.2026 | 63,43 | 63,75 | 62,33 | 63,00 | -0,75% | - |
| 18.03.2026 | 66,65 | 66,70 | 63,43 | 63,48 | -3,93% | - |
| 17.03.2026 | 65,78 | 66,63 | 65,68 | 66,08 | -0,23% | - |
| 16.03.2026 | 66,40 | 66,85 | 65,95 | 66,23 | 0,72% | - |
| 13.03.2026 | 65,03 | 66,55 | 64,68 | 65,75 | 1,00% | - |
| 12.03.2026 | 65,13 | 65,83 | 64,98 | 65,10 | -0,95% | - |
| 11.03.2026 | 66,18 | 66,60 | 65,58 | 65,73 | -0,38% | - |
| 10.03.2026 | 67,18 | 67,78 | 65,83 | 65,98 | -1,97% | - |
| 09.03.2026 | 65,63 | 67,80 | 65,28 | 67,30 | -0,41% | - |
| 06.03.2026 | 68,38 | 68,43 | 66,65 | 67,58 | -0,73% | - |
| 05.03.2026 | 68,05 | 68,93 | 67,43 | 68,08 | -0,73% | - |
| 04.03.2026 | 69,43 | 69,98 | 68,28 | 68,58 | -1,90% | - |
| 03.03.2026 | 70,93 | 71,08 | 69,38 | 69,90 | -2,44% | - |
| 02.03.2026 | 71,60 | 72,88 | 70,98 | 71,65 | -1,61% | - |
| 27.02.2026 | 72,20 | 73,70 | 71,83 | 72,83 | 1,01% | - |
| 26.02.2026 | 71,98 | 72,78 | 71,48 | 72,10 | -0,14% | - |
| 25.02.2026 | 72,78 | 72,85 | 71,50 | 72,20 | -0,76% | - |
| 24.02.2026 | 72,50 | 73,10 | 71,38 | 72,75 | 0,34% | - |
| 23.02.2026 | 71,48 | 72,63 | 71,48 | 72,50 | 0,94% | - |
| 20.02.2026 | 71,03 | 71,98 | 70,88 | 71,83 | 1,27% | - |
| 19.02.2026 | 71,08 | 71,13 | 70,28 | 70,93 | -0,07% | - |
| 18.02.2026 | 71,73 | 71,73 | 70,35 | 70,98 | -0,87% | - |
| 17.02.2026 | 70,78 | 71,65 | 70,58 | 71,60 | 0,77% | - |
| 16.02.2026 | 70,93 | 71,48 | 70,05 | 71,05 | 0,28% | - |
| 13.02.2026 | 71,88 | 72,13 | 70,65 | 70,85 | -1,12% | - |
| 12.02.2026 | 69,73 | 72,40 | 69,73 | 71,65 | 3,02% | - |
| 11.02.2026 | 67,08 | 70,30 | 66,78 | 69,55 | 3,50% | 5.100,00 |
| 10.02.2026 | 66,40 | 67,75 | 66,13 | 67,20 | 1,09% | - |
| 09.02.2026 | 66,48 | 66,63 | 65,85 | 66,48 | 0,19% | - |
| 06.02.2026 | 66,55 | 66,83 | 65,85 | 66,35 | 0,00% | - |
| 05.02.2026 | 65,78 | 66,90 | 65,30 | 66,35 | 1,10% | - |
| 04.02.2026 | 64,15 | 65,88 | 63,98 | 65,63 | 2,70% | - |
| 03.02.2026 | 63,85 | 64,28 | 63,35 | 63,90 | 0,35% | - |
| 02.02.2026 | 61,48 | 64,00 | 61,43 | 63,68 | 2,49% | - |
| 30.01.2026 | 62,45 | 62,68 | 61,93 | 62,13 | -0,96% | - |
| 29.01.2026 | 60,80 | 62,73 | 60,80 | 62,73 | 3,38% | - |
| 28.01.2026 | 61,30 | 61,30 | 59,83 | 60,68 | -0,12% | - |
| 27.01.2026 | 60,80 | 60,93 | 60,18 | 60,75 | 0,50% | - |
| 26.01.2026 | 61,10 | 61,15 | 60,08 | 60,45 | -0,98% | - |
| 23.01.2026 | 61,45 | 61,65 | 60,88 | 61,05 | -0,65% | - |
| 22.01.2026 | 61,20 | 61,63 | 60,90 | 61,45 | 0,57% | - |
| 21.01.2026 | 60,30 | 61,55 | 60,05 | 61,10 | 1,62% | - |
| 20.01.2026 | 60,73 | 61,10 | 60,03 | 60,13 | -1,35% | - |
| 19.01.2026 | 60,60 | 61,45 | 60,50 | 60,95 | -1,22% | - |
| 16.01.2026 | 61,53 | 61,95 | 61,28 | 61,70 | 0,49% | - |
| 15.01.2026 | 62,20 | 62,20 | 61,33 | 61,40 | -0,81% | - |
| 14.01.2026 | 60,58 | 62,08 | 60,58 | 61,90 | 2,10% | - |
| 13.01.2026 | 60,60 | 60,80 | 59,70 | 60,63 | -0,16% | 7.290,00 |
| 12.01.2026 | 62,88 | 62,95 | 59,15 | 60,73 | -3,38% | 8.745,00 |
| 09.01.2026 | 62,73 | 63,13 | 62,33 | 62,85 | 0,32% | - |
| 08.01.2026 | 61,00 | 62,78 | 60,95 | 62,65 | 2,62% | - |
| 07.01.2026 | 61,60 | 62,00 | 60,68 | 61,05 | -0,97% | - |