79,160€
0,28%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 79,22 | 79,44 | 78,66 | 79,39 | -0,31% | - |
| 05.06.2025 | 81,12 | 81,13 | 79,05 | 79,64 | -2,50% | 210,00 |
| 04.06.2025 | 78,19 | 81,76 | 78,02 | 81,68 | 5,12% | 20,00 |
| 03.06.2025 | 78,15 | 78,31 | 77,29 | 77,70 | 0,01% | - |
| 02.06.2025 | 77,88 | 78,25 | 77,11 | 77,69 | -0,86% | - |
| 30.05.2025 | 77,68 | 78,86 | 77,60 | 78,36 | 0,95% | - |
| 29.05.2025 | 77,96 | 77,98 | 77,07 | 77,62 | 1,23% | - |
| 28.05.2025 | 76,84 | 77,39 | 76,61 | 76,68 | 0,16% | - |
| 27.05.2025 | 77,06 | 77,44 | 76,43 | 76,56 | -1,30% | - |
| 26.05.2025 | 77,26 | 77,60 | 76,84 | 77,57 | 1,68% | - |
| 23.05.2025 | 78,16 | 78,36 | 75,68 | 76,29 | -2,45% | 40,00 |
| 22.05.2025 | 78,38 | 78,75 | 77,64 | 78,21 | -0,75% | - |
| 21.05.2025 | 78,54 | 78,95 | 78,15 | 78,80 | 0,70% | 450,00 |
| 20.05.2025 | 77,20 | 78,90 | 76,78 | 78,25 | -0,38% | - |
| 19.05.2025 | 78,72 | 79,25 | 78,00 | 78,55 | 0,15% | - |
| 16.05.2025 | 78,58 | 79,44 | 78,24 | 78,43 | 0,53% | - |
| 15.05.2025 | 77,52 | 78,57 | 77,46 | 78,02 | 0,83% | 15,00 |
| 14.05.2025 | 77,96 | 78,18 | 77,22 | 77,38 | -1,25% | - |
| 13.05.2025 | 78,64 | 79,06 | 77,66 | 78,36 | -0,22% | - |
| 12.05.2025 | 80,12 | 80,22 | 78,37 | 78,53 | -0,48% | - |
| 09.05.2025 | 78,83 | 79,60 | 78,46 | 78,91 | 1,04% | 160,00 |
| 08.05.2025 | 79,14 | 79,69 | 78,00 | 78,10 | -0,27% | - |
| 07.05.2025 | 79,26 | 79,63 | 78,06 | 78,31 | -1,43% | - |
| 06.05.2025 | 78,62 | 79,99 | 78,60 | 79,45 | 0,27% | - |
| 05.05.2025 | 78,94 | 79,43 | 78,56 | 79,24 | 0,47% | - |
| 02.05.2025 | 79,04 | 79,55 | 78,38 | 78,87 | 0,50% | - |
| 30.04.2025 | 78,77 | 79,05 | 78,09 | 78,48 | 1,47% | - |
| 29.04.2025 | 77,57 | 78,08 | 77,19 | 77,34 | 0,25% | - |
| 28.04.2025 | 76,79 | 78,10 | 76,79 | 77,15 | -0,04% | - |
| 25.04.2025 | 78,06 | 78,12 | 76,68 | 77,18 | -0,50% | - |
| 24.04.2025 | 77,31 | 78,29 | 77,25 | 77,57 | 0,73% | 20,00 |
| 23.04.2025 | 78,82 | 78,94 | 76,95 | 77,01 | -3,38% | 10,00 |
| 22.04.2025 | 77,42 | 79,76 | 77,34 | 79,70 | 0,63% | - |
| 17.04.2025 | 78,82 | 79,72 | 77,54 | 79,20 | 0,80% | - |
| 16.04.2025 | 75,05 | 79,18 | 74,37 | 78,57 | 4,77% | - |
| 15.04.2025 | 74,29 | 75,18 | 74,25 | 74,99 | 1,37% | - |
| 14.04.2025 | 74,84 | 75,11 | 73,70 | 73,98 | -0,68% | 265,00 |
| 11.04.2025 | 73,76 | 74,60 | 72,98 | 74,49 | 2,22% | - |
| 10.04.2025 | 74,43 | 74,61 | 72,20 | 72,87 | -2,84% | - |
| 09.04.2025 | 71,02 | 77,49 | 70,69 | 75,00 | 4,88% | - |
| 08.04.2025 | 73,68 | 73,72 | 70,50 | 71,51 | -1,08% | - |
| 07.04.2025 | 70,19 | 73,92 | 68,95 | 72,29 | -1,43% | 200,00 |
| 04.04.2025 | 73,42 | 75,39 | 72,97 | 73,34 | -0,78% | - |
| 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 |