78,210€
0,66%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 77,66 | 78,89 | 76,95 | 78,21 | 0,63% | - |
| 26.02.2026 | 76,94 | 77,81 | 76,86 | 77,72 | 0,82% | - |
| 25.02.2026 | 78,23 | 78,27 | 76,54 | 77,09 | -1,42% | 13.000,00 |
| 24.02.2026 | 78,06 | 78,57 | 77,53 | 78,20 | 0,22% | - |
| 23.02.2026 | 76,79 | 78,28 | 76,75 | 78,03 | 1,08% | - |
| 20.02.2026 | 76,56 | 77,82 | 76,50 | 77,20 | 0,29% | - |
| 19.02.2026 | 76,82 | 77,19 | 76,07 | 76,98 | 0,26% | - |
| 18.02.2026 | 77,54 | 77,58 | 76,32 | 76,78 | -0,87% | - |
| 17.02.2026 | 77,76 | 78,51 | 77,19 | 77,45 | -0,77% | 2.747,00 |
| 16.02.2026 | 77,65 | 78,41 | 77,60 | 78,05 | -0,04% | - |
| 13.02.2026 | 79,69 | 79,89 | 77,77 | 78,08 | -1,86% | 320,00 |
| 12.02.2026 | 77,67 | 80,25 | 77,66 | 79,56 | 2,37% | - |
| 11.02.2026 | 73,86 | 78,62 | 73,19 | 77,72 | 4,59% | 11.166,00 |
| 10.02.2026 | 73,80 | 74,98 | 73,62 | 74,31 | 0,58% | - |
| 09.02.2026 | 74,12 | 74,14 | 73,22 | 73,88 | 0,05% | - |
| 06.02.2026 | 73,71 | 74,43 | 73,29 | 73,84 | 0,27% | 7.930,00 |
| 05.02.2026 | 73,64 | 74,16 | 73,03 | 73,64 | 0,30% | 1.970,00 |
| 04.02.2026 | 71,39 | 73,79 | 70,93 | 73,42 | 3,15% | - |
| 03.02.2026 | 71,01 | 71,63 | 70,34 | 71,18 | 0,88% | 2.220,00 |
| 02.02.2026 | 68,53 | 71,14 | 68,48 | 70,56 | 1,88% | - |
| 30.01.2026 | 68,66 | 69,57 | 68,59 | 69,26 | 1,51% | 1.530,00 |
| 29.01.2026 | 67,65 | 69,08 | 67,65 | 68,23 | 1,11% | 2.550,00 |
| 28.01.2026 | 67,02 | 67,78 | 66,33 | 67,48 | 0,70% | - |
| 27.01.2026 | 67,48 | 67,50 | 66,63 | 67,01 | -0,30% | 1.020,00 |
| 26.01.2026 | 67,18 | 67,72 | 66,82 | 67,21 | -0,96% | 3.390,00 |
| 23.01.2026 | 67,91 | 68,32 | 67,44 | 67,86 | -0,21% | - |
| 22.01.2026 | 67,71 | 68,30 | 67,32 | 68,00 | 0,53% | - |
| 21.01.2026 | 66,87 | 68,04 | 66,56 | 67,64 | 1,47% | - |
| 20.01.2026 | 67,50 | 67,55 | 66,51 | 66,66 | -1,26% | 4.713,00 |
| 19.01.2026 | 67,20 | 67,98 | 67,13 | 67,51 | -1,04% | - |
| 16.01.2026 | 67,88 | 68,59 | 67,72 | 68,22 | 0,68% | 675,00 |
| 15.01.2026 | 68,70 | 68,76 | 67,46 | 67,76 | -0,91% | 1.185,00 |
| 14.01.2026 | 67,26 | 68,39 | 66,83 | 68,38 | 2,18% | 1.760,00 |
| 13.01.2026 | 66,93 | 67,17 | 66,15 | 66,92 | -1,01% | 3.726,00 |
| 12.01.2026 | 69,79 | 69,83 | 65,76 | 67,60 | -3,59% | 10.800,00 |
| 09.01.2026 | 69,80 | 70,27 | 69,54 | 70,12 | 0,46% | - |
| 08.01.2026 | 67,67 | 69,93 | 67,63 | 69,80 | 2,84% | - |
| 07.01.2026 | 68,26 | 68,88 | 67,46 | 67,87 | -0,63% | - |
| 06.01.2026 | 68,11 | 68,38 | 66,41 | 68,30 | 0,23% | - |
| 05.01.2026 | 69,57 | 69,61 | 67,73 | 68,14 | -1,50% | - |
| 02.01.2026 | 69,80 | 69,89 | 68,63 | 69,18 | -0,17% | - |
| 30.12.2025 | 69,37 | 69,58 | 68,78 | 69,30 | 1,82% | - |
| 29.12.2025 | 68,57 | 69,42 | 68,06 | 68,06 | -0,53% | - |
| 23.12.2025 | 68,75 | 68,86 | 67,90 | 68,42 | 0,32% | 74,00 |
| 22.12.2025 | 68,93 | 69,23 | 67,74 | 68,20 | -2,43% | 890,00 |
| 19.12.2025 | 69,09 | 69,90 | 68,65 | 69,90 | 1,66% | - |
| 18.12.2025 | 69,80 | 70,49 | 67,96 | 68,76 | -1,91% | 100,00 |
| 17.12.2025 | 70,05 | 70,18 | 69,40 | 70,10 | -0,36% | - |
| 16.12.2025 | 69,80 | 70,72 | 69,65 | 70,35 | 1,19% | - |
| 15.12.2025 | 69,71 | 70,31 | 69,35 | 69,52 | -0,66% | - |
| 12.12.2025 | 69,25 | 70,21 | 68,64 | 69,98 | 1,79% | - |
| 11.12.2025 | 67,84 | 68,98 | 67,69 | 68,75 | 1,58% | - |
| 10.12.2025 | 67,58 | 68,05 | 67,28 | 67,68 | 1,26% | - |
| 09.12.2025 | 68,21 | 68,53 | 66,84 | 66,84 | -1,39% | - |
| 08.12.2025 | 69,16 | 69,24 | 67,77 | 67,78 | -1,85% | - |
| 05.12.2025 | 69,86 | 69,96 | 69,06 | 69,06 | -0,52% | - |
| 04.12.2025 | 70,07 | 70,42 | 69,42 | 69,42 | 0,58% | - |
| 03.12.2025 | 69,61 | 70,37 | 69,02 | 69,02 | -0,55% | - |
| 02.12.2025 | 70,29 | 70,78 | 69,28 | 69,40 | -1,28% | - |
| 01.12.2025 | 69,95 | 70,66 | 69,75 | 70,30 | 0,03% | - |
| 28.11.2025 | 70,41 | 70,79 | 69,81 | 70,28 | 1,36% | - |
| 27.11.2025 | 68,83 | 69,94 | 68,83 | 69,34 | 1,06% | - |
| 26.11.2025 | 70,03 | 70,20 | 68,12 | 68,61 | -1,02% | - |
| 25.11.2025 | 69,23 | 69,78 | 69,13 | 69,32 | 0,23% | - |
| 24.11.2025 | 70,78 | 70,96 | 69,16 | 69,16 | -1,82% | - |
| 21.11.2025 | 68,65 | 70,93 | 68,41 | 70,44 | 3,19% | 3,00 |
| 20.11.2025 | 69,28 | 69,38 | 68,03 | 68,26 | -0,01% | 50,00 |
| 19.11.2025 | 68,28 | 69,02 | 68,14 | 68,27 | -1,09% | - |
| 18.11.2025 | 68,65 | 69,15 | 67,98 | 69,02 | -1,06% | 25,00 |
| 17.11.2025 | 70,09 | 70,35 | 69,33 | 69,76 | -0,37% | - |
| 14.11.2025 | 70,98 | 71,40 | 69,92 | 70,02 | -1,55% | - |
| 13.11.2025 | 71,37 | 71,55 | 70,62 | 71,12 | -0,17% | - |
| 12.11.2025 | 70,50 | 71,61 | 70,45 | 71,24 | 1,66% | - |
| 11.11.2025 | 70,26 | 71,14 | 70,08 | 70,08 | 1,33% | - |
| 10.11.2025 | 70,03 | 70,32 | 69,16 | 69,16 | 0,00% | - |
| 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 |