73,500€
-1,50%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 73,17 | 74,65 | 73,17 | 73,92 | -0,73% | 653,00 |
| 02.04.2025 | 74,81 | 75,10 | 74,37 | 74,46 | -0,56% | - |
| 01.04.2025 | 75,68 | 75,92 | 74,19 | 74,88 | -0,33% | - |
| 31.03.2025 | 75,16 | 75,65 | 74,84 | 75,13 | -1,27% | - |
| 28.03.2025 | 74,24 | 76,17 | 73,99 | 76,10 | 1,72% | - |
| 27.03.2025 | 74,57 | 75,23 | 74,11 | 74,81 | -0,25% | - |
| 26.03.2025 | 75,16 | 75,42 | 74,29 | 75,00 | 0,44% | - |
| 25.03.2025 | 75,85 | 76,13 | 74,65 | 74,67 | -1,09% | 300,00 |
| 24.03.2025 | 78,09 | 78,25 | 75,12 | 75,49 | -2,13% | 650,00 |
| 21.03.2025 | 77,48 | 77,87 | 76,99 | 77,13 | -0,05% | - |
| 20.03.2025 | 78,16 | 78,26 | 76,75 | 77,17 | -1,67% | - |
| 19.03.2025 | 78,59 | 78,59 | 77,77 | 78,48 | 0,04% | - |
| 18.03.2025 | 78,87 | 79,12 | 77,97 | 78,45 | -0,52% | - |
| 17.03.2025 | 78,29 | 79,25 | 78,06 | 78,86 | 0,70% | - |
| 14.03.2025 | 78,91 | 79,35 | 78,16 | 78,31 | 0,94% | - |
| 13.03.2025 | 78,56 | 78,74 | 77,46 | 77,58 | -2,05% | 25,00 |
| 12.03.2025 | 79,87 | 80,21 | 78,51 | 79,20 | 0,08% | 25,00 |
| 11.03.2025 | 80,92 | 81,52 | 78,92 | 79,14 | -1,24% | - |
| 10.03.2025 | 81,40 | 81,54 | 80,12 | 80,13 | -1,20% | - |
| 07.03.2025 | 79,34 | 81,66 | 79,34 | 81,10 | 0,92% | - |
| 06.03.2025 | 80,57 | 80,75 | 79,52 | 80,36 | 0,68% | 5,00 |
| 05.03.2025 | 82,41 | 82,65 | 79,66 | 79,82 | -1,72% | - |
| 04.03.2025 | 80,00 | 82,11 | 79,92 | 81,22 | 0,73% | 35,00 |
| 03.03.2025 | 81,52 | 81,52 | 80,15 | 80,63 | 0,04% | 550,00 |
| 28.02.2025 | 79,73 | 81,42 | 78,96 | 80,60 | -0,56% | - |
| 27.02.2025 | 82,09 | 82,11 | 80,49 | 81,05 | -1,72% | - |
| 26.02.2025 | 80,65 | 82,77 | 80,53 | 82,47 | 1,75% | 25,00 |
| 25.02.2025 | 79,70 | 81,19 | 79,49 | 81,05 | 1,20% | - |
| 24.02.2025 | 78,88 | 80,21 | 78,01 | 80,09 | 2,01% | - |
| 21.02.2025 | 77,70 | 78,52 | 77,43 | 78,51 | 1,99% | 127,00 |
| 20.02.2025 | 78,16 | 78,44 | 76,93 | 76,98 | -1,40% | 2,00 |
| 19.02.2025 | 78,44 | 78,72 | 77,66 | 78,07 | -1,23% | 15,00 |
| 18.02.2025 | 79,12 | 79,35 | 78,18 | 79,04 | 0,38% | - |
| 17.02.2025 | 79,33 | 79,48 | 78,15 | 78,74 | -1,40% | 100,00 |
| 14.02.2025 | 79,66 | 80,09 | 78,78 | 79,86 | 0,35% | - |
| 13.02.2025 | 77,82 | 79,91 | 77,68 | 79,58 | 3,32% | 76,00 |
| 12.02.2025 | 71,10 | 77,96 | 71,00 | 77,02 | 13,35% | 180,00 |
| 11.02.2025 | 68,50 | 69,19 | 67,63 | 67,95 | -1,42% | 150,00 |
| 10.02.2025 | 67,96 | 68,93 | 67,94 | 68,93 | 1,09% | - |
| 07.02.2025 | 67,30 | 68,30 | 67,12 | 68,19 | 0,90% | - |
| 06.02.2025 | 65,32 | 67,60 | 65,27 | 67,58 | 4,26% | - |
| 05.02.2025 | 65,52 | 65,81 | 64,68 | 64,82 | -0,64% | 100,00 |
| 04.02.2025 | 66,22 | 66,42 | 65,21 | 65,24 | -1,78% | - |
| 03.02.2025 | 65,23 | 66,50 | 64,80 | 66,42 | -1,38% | 291,00 |
| 31.01.2025 | 67,57 | 67,72 | 66,93 | 67,35 | -0,44% | 2.503,00 |
| 30.01.2025 | 67,41 | 67,95 | 66,88 | 67,65 | 0,15% | 30,00 |
| 29.01.2025 | 68,56 | 68,56 | 66,86 | 67,55 | -0,62% | 725,00 |
| 28.01.2025 | 67,52 | 68,58 | 67,40 | 67,97 | 1,28% | - |
| 27.01.2025 | 65,43 | 67,71 | 65,11 | 67,11 | 1,44% | - |
| 24.01.2025 | 65,84 | 66,50 | 65,77 | 66,16 | 0,56% | - |
| 23.01.2025 | 65,90 | 66,47 | 65,39 | 65,79 | -0,42% | - |
| 22.01.2025 | 66,04 | 66,21 | 65,54 | 66,07 | 0,00% | 5,00 |
| 21.01.2025 | 66,63 | 66,79 | 65,54 | 66,07 | -0,48% | 200,00 |
| 20.01.2025 | 66,48 | 67,10 | 65,80 | 66,39 | 0,61% | - |
| 17.01.2025 | 65,50 | 66,48 | 65,46 | 65,99 | 1,48% | 25,00 |
| 16.01.2025 | 64,60 | 65,38 | 64,52 | 65,03 | 1,83% | - |
| 15.01.2025 | 64,30 | 64,52 | 63,58 | 63,86 | -0,14% | 103,00 |
| 14.01.2025 | 64,98 | 65,73 | 63,91 | 63,95 | -0,81% | - |
| 13.01.2025 | 65,04 | 65,14 | 64,16 | 64,47 | -1,83% | 50,00 |
| 10.01.2025 | 67,12 | 67,20 | 65,03 | 65,67 | -2,41% | 40,00 |
| 09.01.2025 | 67,36 | 67,74 | 66,96 | 67,29 | -0,40% | - |
| 08.01.2025 | 68,52 | 68,66 | 67,14 | 67,56 | -1,92% | - |
| 07.01.2025 | 67,92 | 68,97 | 67,90 | 68,88 | 0,80% | - |
| 06.01.2025 | 67,90 | 68,37 | 66,87 | 68,33 | 0,49% | - |
| 03.01.2025 | 69,04 | 69,20 | 67,25 | 68,00 | -1,35% | 557,00 |
| 02.01.2025 | 69,82 | 69,83 | 68,12 | 68,93 | -0,03% | - |
| 30.12.2024 | 68,90 | 69,28 | 68,76 | 68,95 | 0,33% | - |
| 27.12.2024 | 68,67 | 69,34 | 68,19 | 68,72 | 0,98% | - |
| 23.12.2024 | 68,26 | 68,62 | 67,72 | 68,05 | -0,73% | - |
| 20.12.2024 | 68,74 | 68,92 | 67,96 | 68,55 | -1,24% | - |
| 19.12.2024 | 68,79 | 69,49 | 68,14 | 69,41 | -0,40% | - |
| 18.12.2024 | 69,66 | 70,15 | 69,47 | 69,69 | -0,49% | - |
| 17.12.2024 | 70,21 | 70,21 | 69,34 | 70,03 | -0,40% | 500,00 |
| 16.12.2024 | 70,01 | 70,42 | 69,21 | 70,31 | -0,11% | 126,00 |
| 13.12.2024 | 70,12 | 70,66 | 69,93 | 70,39 | 0,95% | - |
| 12.12.2024 | 69,48 | 70,45 | 69,29 | 69,73 | 0,77% | - |
| 11.12.2024 | 69,75 | 70,17 | 68,99 | 69,20 | -1,23% | - |
| 10.12.2024 | 69,05 | 70,71 | 69,05 | 70,06 | 0,59% | - |
| 09.12.2024 | 69,54 | 70,05 | 68,95 | 69,65 | 0,94% | 200,00 |
| 06.12.2024 | 68,18 | 69,88 | 68,16 | 69,00 | 1,07% | 485,00 |
| 05.12.2024 | 68,78 | 68,95 | 68,05 | 68,27 | -0,76% | - |
| 04.12.2024 | 70,52 | 70,52 | 68,42 | 68,79 | -1,60% | - |
| 03.12.2024 | 70,58 | 70,82 | 69,51 | 69,91 | -0,36% | 750,00 |
| 02.12.2024 | 69,96 | 70,71 | 69,85 | 70,16 | 0,11% | 43,00 |
| 29.11.2024 | 70,03 | 70,21 | 69,53 | 70,08 | 0,43% | 29,00 |
| 28.11.2024 | 70,75 | 70,85 | 69,68 | 69,78 | -0,26% | - |
| 27.11.2024 | 69,86 | 70,45 | 69,74 | 69,96 | 0,55% | - |
| 26.11.2024 | 70,56 | 70,85 | 68,90 | 69,58 | -1,70% | - |
| 25.11.2024 | 71,20 | 71,44 | 70,46 | 70,78 | 0,41% | 900,00 |
| 22.11.2024 | 70,12 | 71,01 | 69,89 | 70,49 | 1,12% | - |
| 21.11.2024 | 70,54 | 70,64 | 69,46 | 69,71 | -0,46% | - |
| 20.11.2024 | 71,55 | 71,63 | 69,56 | 70,03 | -1,56% | - |
| 19.11.2024 | 72,26 | 72,30 | 70,32 | 71,14 | -0,29% | - |
| 18.11.2024 | 71,50 | 71,85 | 71,00 | 71,35 | 0,68% | - |
| 15.11.2024 | 71,48 | 71,95 | 70,75 | 70,87 | -1,64% | - |
| 14.11.2024 | 71,52 | 72,37 | 71,33 | 72,05 | 1,05% | 133,00 |
| 13.11.2024 | 72,13 | 72,51 | 70,96 | 71,30 | -0,93% | - |
| 12.11.2024 | 72,07 | 72,56 | 71,61 | 71,97 | -1,44% | 60,00 |
| 11.11.2024 | 72,92 | 73,27 | 72,34 | 73,02 | 1,05% | 3.940,00 |
| 08.11.2024 | 72,94 | 73,20 | 72,03 | 72,26 | -0,55% | 48,00 |