69,160€
-0,12%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 69,17 | 70,16 | 68,85 | 69,16 | 0,49% | - |
| 06.11.2025 | 69,38 | 69,63 | 68,26 | 68,82 | -0,72% | - |
| 05.11.2025 | 68,11 | 69,68 | 67,93 | 69,32 | 0,99% | 67,00 |
| 04.11.2025 | 66,53 | 68,67 | 66,25 | 68,64 | 2,36% | - |
| 03.11.2025 | 67,25 | 67,65 | 66,72 | 67,06 | 0,00% | - |
| 31.10.2025 | 67,01 | 67,65 | 66,63 | 67,06 | -1,67% | - |
| 30.10.2025 | 68,07 | 68,49 | 66,71 | 68,20 | -0,70% | - |
| 29.10.2025 | 68,40 | 68,90 | 67,83 | 68,68 | 0,85% | - |
| 28.10.2025 | 68,50 | 68,71 | 67,94 | 68,10 | -1,20% | 62,00 |
| 27.10.2025 | 69,13 | 69,21 | 68,11 | 68,93 | 0,33% | - |
| 24.10.2025 | 70,41 | 70,57 | 68,51 | 68,70 | -2,03% | - |
| 23.10.2025 | 71,85 | 72,02 | 69,74 | 70,12 | -0,79% | 145,00 |
| 22.10.2025 | 71,19 | 71,76 | 70,12 | 70,68 | 0,40% | - |
| 21.10.2025 | 70,84 | 70,97 | 69,85 | 70,40 | -0,73% | - |
| 20.10.2025 | 70,96 | 71,31 | 70,19 | 70,92 | 1,78% | 227,00 |
| 17.10.2025 | 68,81 | 70,75 | 68,60 | 69,68 | 0,81% | - |
| 16.10.2025 | 67,82 | 69,87 | 67,79 | 69,12 | 1,59% | 32,00 |
| 15.10.2025 | 67,71 | 68,26 | 67,32 | 68,04 | 2,62% | - |
| 14.10.2025 | 66,43 | 68,04 | 66,30 | 66,30 | -0,78% | - |
| 13.10.2025 | 67,33 | 67,35 | 66,74 | 66,82 | -0,39% | - |
| 10.10.2025 | 66,81 | 67,79 | 66,62 | 67,08 | 0,30% | - |
| 09.10.2025 | 65,98 | 67,26 | 65,96 | 66,88 | 2,03% | 810,00 |
| 08.10.2025 | 65,76 | 65,98 | 65,22 | 65,55 | 0,26% | - |
| 07.10.2025 | 65,70 | 66,05 | 65,09 | 65,38 | -0,55% | 80,00 |
| 06.10.2025 | 65,95 | 66,41 | 65,36 | 65,74 | 0,49% | 383,00 |
| 03.10.2025 | 67,20 | 67,26 | 65,42 | 65,42 | -1,18% | - |
| 02.10.2025 | 67,06 | 67,35 | 66,20 | 66,20 | 0,70% | - |
| 01.10.2025 | 66,33 | 67,23 | 65,74 | 65,74 | -0,99% | 200,00 |
| 30.09.2025 | 66,09 | 66,59 | 65,61 | 66,40 | 0,15% | 135,00 |
| 29.09.2025 | 66,75 | 66,76 | 65,73 | 66,30 | -0,18% | 160,00 |
| 26.09.2025 | 66,55 | 66,75 | 64,53 | 66,42 | -0,57% | - |
| 25.09.2025 | 66,29 | 66,93 | 65,96 | 66,80 | 0,72% | 65,00 |
| 24.09.2025 | 65,65 | 66,58 | 65,58 | 66,32 | 1,56% | 78,00 |
| 23.09.2025 | 65,23 | 66,66 | 65,22 | 65,30 | 0,46% | 40,00 |
| 22.09.2025 | 65,91 | 65,94 | 64,73 | 65,00 | -1,25% | 35,00 |
| 19.09.2025 | 65,89 | 66,15 | 65,56 | 65,82 | 0,34% | 62,00 |
| 18.09.2025 | 66,45 | 66,73 | 65,53 | 65,60 | -0,88% | - |
| 17.09.2025 | 65,74 | 66,52 | 65,47 | 66,18 | 0,68% | 65,00 |
| 16.09.2025 | 66,44 | 66,50 | 65,53 | 65,73 | -0,71% | - |
| 15.09.2025 | 66,16 | 67,16 | 65,86 | 66,20 | -0,54% | 60,00 |
| 12.09.2025 | 66,70 | 66,74 | 65,70 | 66,56 | 0,18% | - |
| 11.09.2025 | 67,19 | 67,21 | 66,21 | 66,44 | -0,98% | - |
| 10.09.2025 | 67,15 | 67,56 | 66,83 | 67,10 | 0,48% | - |
| 09.09.2025 | 67,07 | 67,47 | 66,75 | 66,78 | -0,42% | - |
| 08.09.2025 | 66,88 | 67,32 | 66,32 | 67,06 | 1,61% | 15,00 |
| 05.09.2025 | 67,38 | 67,44 | 66,00 | 66,00 | -1,26% | - |
| 04.09.2025 | 66,76 | 67,66 | 66,65 | 66,84 | 0,36% | - |
| 03.09.2025 | 67,96 | 68,16 | 65,53 | 66,60 | -0,69% | 206,00 |
| 02.09.2025 | 67,75 | 68,87 | 67,06 | 67,06 | -1,21% | - |
| 01.09.2025 | 69,55 | 69,61 | 67,83 | 67,88 | -1,59% | - |
| 29.08.2025 | 69,81 | 69,93 | 68,78 | 68,98 | -0,66% | - |
| 28.08.2025 | 69,20 | 70,49 | 69,14 | 69,44 | 0,38% | - |
| 27.08.2025 | 69,59 | 69,90 | 68,85 | 69,18 | 0,13% | - |
| 26.08.2025 | 70,09 | 70,43 | 68,85 | 69,09 | -2,21% | - |
| 25.08.2025 | 70,76 | 70,86 | 70,21 | 70,65 | -0,80% | - |
| 22.08.2025 | 70,54 | 71,24 | 70,38 | 71,22 | 1,42% | - |
| 21.08.2025 | 70,64 | 70,87 | 70,17 | 70,22 | -0,14% | - |
| 20.08.2025 | 69,15 | 70,72 | 69,05 | 70,32 | 0,92% | 860,00 |
| 19.08.2025 | 68,65 | 69,71 | 68,56 | 69,68 | 2,04% | - |
| 18.08.2025 | 68,52 | 68,87 | 68,11 | 68,29 | 0,34% | - |
| 15.08.2025 | 68,37 | 68,67 | 68,03 | 68,06 | 0,41% | - |
| 14.08.2025 | 68,13 | 68,59 | 67,19 | 67,78 | -0,26% | - |
| 13.08.2025 | 68,53 | 68,57 | 67,91 | 67,96 | -0,09% | - |
| 12.08.2025 | 68,51 | 68,66 | 67,82 | 68,02 | 0,04% | - |
| 11.08.2025 | 68,61 | 68,73 | 67,96 | 67,99 | -0,18% | 100,00 |
| 08.08.2025 | 68,72 | 68,97 | 67,86 | 68,11 | -1,46% | - |
| 07.08.2025 | 68,40 | 69,12 | 67,41 | 69,12 | 2,58% | - |
| 06.08.2025 | 67,77 | 67,99 | 67,08 | 67,38 | -0,59% | - |
| 05.08.2025 | 67,55 | 67,92 | 66,91 | 67,78 | 1,32% | 60,00 |
| 04.08.2025 | 68,10 | 68,16 | 66,52 | 66,90 | -0,51% | 60,00 |
| 01.08.2025 | 70,34 | 70,34 | 67,16 | 67,24 | -3,52% | 184,00 |
| 31.07.2025 | 71,80 | 71,98 | 68,65 | 69,69 | -1,98% | - |
| 30.07.2025 | 72,26 | 72,60 | 70,83 | 71,10 | -0,95% | - |
| 29.07.2025 | 72,09 | 72,50 | 71,47 | 71,78 | 0,72% | - |
| 28.07.2025 | 78,25 | 80,01 | 70,99 | 71,27 | -8,55% | - |
| 25.07.2025 | 78,31 | 78,46 | 77,37 | 77,93 | -1,15% | - |
| 24.07.2025 | 78,80 | 79,08 | 78,07 | 78,84 | 0,75% | - |
| 23.07.2025 | 78,54 | 79,22 | 77,96 | 78,25 | 0,92% | - |
| 22.07.2025 | 76,56 | 78,36 | 76,46 | 77,54 | 0,61% | - |
| 21.07.2025 | 77,33 | 77,53 | 76,40 | 77,07 | -0,52% | - |
| 18.07.2025 | 76,63 | 77,60 | 76,44 | 77,47 | 1,97% | - |
| 17.07.2025 | 76,02 | 76,98 | 75,60 | 75,97 | 0,93% | - |
| 16.07.2025 | 75,13 | 75,87 | 74,97 | 75,27 | -0,12% | - |
| 15.07.2025 | 75,71 | 75,94 | 74,96 | 75,36 | 0,28% | - |
| 14.07.2025 | 74,74 | 75,91 | 74,58 | 75,15 | 0,12% | - |
| 11.07.2025 | 75,44 | 75,77 | 74,82 | 75,06 | -0,23% | - |
| 10.07.2025 | 75,09 | 75,91 | 74,99 | 75,23 | 0,68% | - |
| 09.07.2025 | 75,98 | 76,14 | 74,55 | 74,72 | -0,97% | - |
| 08.07.2025 | 76,04 | 76,16 | 74,73 | 75,45 | -0,98% | - |
| 07.07.2025 | 76,90 | 76,92 | 75,61 | 76,20 | -0,97% | - |
| 04.07.2025 | 76,54 | 77,48 | 76,29 | 76,95 | -0,35% | - |
| 03.07.2025 | 76,72 | 77,30 | 76,40 | 77,22 | 0,72% | - |
| 02.07.2025 | 76,16 | 77,06 | 75,82 | 76,67 | 1,79% | - |
| 01.07.2025 | 74,18 | 75,92 | 73,96 | 75,32 | 0,97% | - |
| 30.06.2025 | 73,75 | 74,69 | 73,75 | 74,60 | 1,15% | - |
| 27.06.2025 | 73,54 | 74,23 | 73,05 | 73,75 | 1,04% | - |
| 26.06.2025 | 73,02 | 73,61 | 72,63 | 72,99 | -0,50% | - |
| 25.06.2025 | 75,46 | 75,56 | 72,95 | 73,36 | -3,44% | - |
| 24.06.2025 | 76,50 | 77,22 | 75,79 | 75,97 | 1,10% | - |
| 23.06.2025 | 74,18 | 75,63 | 73,90 | 75,14 | 0,52% | - |