74,130€
-0,90%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 74,55 | 74,68 | 73,81 | 74,17 | -0,26% | 440,00 |
| 04.11.2024 | 75,60 | 75,70 | 74,12 | 74,36 | -1,82% | - |
| 01.11.2024 | 75,42 | 75,87 | 75,06 | 75,74 | 0,85% | - |
| 31.10.2024 | 76,04 | 76,52 | 74,93 | 75,10 | -1,51% | - |
| 30.10.2024 | 78,35 | 78,39 | 75,93 | 76,25 | -2,28% | 1.500,00 |
| 29.10.2024 | 79,73 | 80,20 | 78,02 | 78,03 | -2,57% | - |
| 28.10.2024 | 79,86 | 80,19 | 79,33 | 80,09 | 0,78% | - |
| 25.10.2024 | 79,54 | 79,91 | 78,68 | 79,47 | -0,65% | - |
| 24.10.2024 | 78,87 | 80,97 | 78,87 | 79,99 | 1,04% | - |
| 23.10.2024 | 77,18 | 79,68 | 76,36 | 79,17 | 2,59% | - |
| 22.10.2024 | 77,51 | 77,53 | 76,81 | 77,17 | -0,58% | - |
| 21.10.2024 | 78,17 | 78,95 | 77,13 | 77,62 | -0,98% | - |
| 18.10.2024 | 78,08 | 78,73 | 77,94 | 78,39 | -0,19% | 288,00 |
| 17.10.2024 | 77,46 | 78,62 | 77,26 | 78,54 | 1,85% | - |
| 16.10.2024 | 77,66 | 77,78 | 77,00 | 77,11 | -1,29% | - |
| 15.10.2024 | 77,24 | 78,32 | 77,17 | 78,12 | 1,76% | 76,00 |
| 14.10.2024 | 77,22 | 77,42 | 76,67 | 76,77 | -0,01% | 50,00 |
| 11.10.2024 | 76,90 | 77,47 | 76,57 | 76,78 | 0,31% | - |
| 10.10.2024 | 77,82 | 77,88 | 76,36 | 76,54 | -1,17% | - |
| 09.10.2024 | 77,11 | 77,98 | 76,89 | 77,45 | 0,39% | - |
| 08.10.2024 | 78,16 | 78,36 | 76,71 | 77,15 | -2,56% | - |
| 07.10.2024 | 78,42 | 79,27 | 78,26 | 79,18 | 1,45% | 240,00 |
| 04.10.2024 | 78,56 | 78,74 | 77,49 | 78,05 | -0,51% | 300,00 |
| 03.10.2024 | 78,47 | 79,32 | 78,06 | 78,45 | 0,04% | - |
| 02.10.2024 | 78,85 | 79,45 | 78,34 | 78,42 | -0,01% | 40,00 |
| 01.10.2024 | 79,85 | 79,85 | 78,30 | 78,43 | -1,02% | - |
| 30.09.2024 | 80,96 | 80,98 | 79,05 | 79,24 | -1,80% | - |
| 27.09.2024 | 79,08 | 81,25 | 79,01 | 80,69 | 2,58% | - |
| 26.09.2024 | 78,51 | 79,37 | 78,49 | 78,66 | 1,13% | - |
| 25.09.2024 | 77,35 | 78,08 | 77,07 | 77,78 | -0,74% | - |
| 24.09.2024 | 78,34 | 78,90 | 76,90 | 78,36 | -0,51% | 400,00 |
| 23.09.2024 | 79,44 | 79,44 | 78,28 | 78,76 | -0,24% | 315,00 |
| 20.09.2024 | 80,74 | 80,96 | 78,82 | 78,95 | -2,64% | 200,00 |
| 19.09.2024 | 81,04 | 81,44 | 80,63 | 81,09 | 1,34% | 72,00 |
| 18.09.2024 | 81,52 | 81,63 | 79,92 | 80,02 | -1,26% | - |
| 17.09.2024 | 82,33 | 82,59 | 80,90 | 81,04 | -0,95% | - |
| 16.09.2024 | 82,53 | 82,58 | 81,59 | 81,82 | -0,12% | 80,00 |
| 13.09.2024 | 83,02 | 83,87 | 81,77 | 81,92 | -1,19% | - |
| 12.09.2024 | 83,11 | 83,59 | 82,32 | 82,91 | 0,70% | - |
| 11.09.2024 | 81,72 | 82,90 | 81,70 | 82,33 | -0,07% | - |
| 10.09.2024 | 81,67 | 82,78 | 81,56 | 82,39 | 0,59% | - |
| 09.09.2024 | 81,62 | 82,29 | 81,04 | 81,91 | 0,29% | - |
| 06.09.2024 | 82,20 | 83,10 | 81,05 | 81,67 | -1,34% | - |
| 05.09.2024 | 81,32 | 82,80 | 81,10 | 82,78 | 1,14% | - |
| 04.09.2024 | 80,54 | 81,90 | 80,42 | 81,85 | 0,52% | - |
| 03.09.2024 | 80,92 | 81,79 | 80,76 | 81,43 | -0,09% | - |
| 02.09.2024 | 81,55 | 81,68 | 80,67 | 81,50 | -0,15% | - |
| 30.08.2024 | 81,64 | 82,16 | 81,19 | 81,62 | 1,11% | - |
| 29.08.2024 | 81,62 | 82,63 | 80,72 | 80,72 | -1,70% | - |
| 28.08.2024 | 81,52 | 82,21 | 81,41 | 82,12 | 0,33% | - |
| 27.08.2024 | 80,70 | 81,96 | 80,57 | 81,85 | 1,56% | 1.250,00 |
| 26.08.2024 | 79,88 | 80,96 | 79,82 | 80,59 | 0,78% | - |
| 23.08.2024 | 79,91 | 80,34 | 79,57 | 79,97 | -0,15% | - |
| 22.08.2024 | 80,66 | 80,68 | 79,41 | 80,09 | -0,14% | - |
| 21.08.2024 | 79,30 | 80,46 | 79,20 | 80,20 | 0,68% | - |
| 20.08.2024 | 79,83 | 80,07 | 79,35 | 79,66 | 0,31% | - |
| 19.08.2024 | 79,72 | 80,27 | 79,37 | 79,41 | 0,10% | 6,00 |
| 16.08.2024 | 80,00 | 80,12 | 79,23 | 79,33 | -0,16% | - |
| 15.08.2024 | 80,06 | 80,19 | 79,30 | 79,46 | -0,96% | - |
| 14.08.2024 | 79,84 | 80,28 | 79,25 | 80,23 | 0,70% | - |
| 13.08.2024 | 79,53 | 79,98 | 79,01 | 79,67 | -0,18% | - |
| 12.08.2024 | 80,10 | 80,14 | 79,43 | 79,81 | -0,55% | 245,00 |
| 09.08.2024 | 80,75 | 81,04 | 79,54 | 80,25 | -0,36% | 100,00 |
| 08.08.2024 | 80,06 | 81,20 | 80,06 | 80,54 | 0,00% | 200,00 |
| 07.08.2024 | 80,85 | 80,99 | 79,66 | 80,54 | 1,04% | - |
| 06.08.2024 | 80,40 | 80,56 | 79,35 | 79,71 | -0,23% | - |
| 05.08.2024 | 79,29 | 81,02 | 78,81 | 79,89 | -1,53% | 115,00 |
| 02.08.2024 | 81,06 | 82,92 | 80,86 | 81,13 | -0,01% | 9,00 |
| 01.08.2024 | 82,00 | 82,48 | 81,04 | 81,14 | -1,43% | 120,00 |
| 31.07.2024 | 81,75 | 82,87 | 81,60 | 82,32 | -0,71% | - |
| 30.07.2024 | 82,34 | 83,15 | 82,05 | 82,91 | 1,54% | - |
| 29.07.2024 | 88,71 | 88,94 | 81,51 | 81,65 | -10,47% | 150,00 |
| 26.07.2024 | 89,51 | 91,34 | 89,26 | 91,20 | 1,99% | 506,00 |
| 25.07.2024 | 88,63 | 90,03 | 88,01 | 89,42 | 0,11% | - |
| 24.07.2024 | 89,47 | 89,89 | 88,65 | 89,32 | 0,13% | - |
| 23.07.2024 | 89,96 | 90,47 | 89,11 | 89,20 | -1,03% | - |
| 22.07.2024 | 89,73 | 90,65 | 89,64 | 90,13 | 1,38% | - |
| 19.07.2024 | 89,79 | 89,96 | 88,84 | 88,90 | -1,24% | 50,00 |
| 18.07.2024 | 89,25 | 90,82 | 89,05 | 90,02 | 0,22% | - |
| 17.07.2024 | 88,26 | 90,24 | 88,08 | 89,82 | 1,71% | - |
| 16.07.2024 | 88,54 | 89,11 | 88,23 | 88,31 | -1,01% | 85,00 |
| 15.07.2024 | 89,01 | 90,01 | 88,56 | 89,21 | -0,47% | 230,00 |
| 12.07.2024 | 89,52 | 90,17 | 88,30 | 89,63 | -0,36% | - |
| 11.07.2024 | 89,28 | 90,20 | 89,26 | 89,95 | 1,28% | - |
| 10.07.2024 | 88,88 | 89,65 | 88,58 | 88,81 | 0,51% | - |
| 09.07.2024 | 88,66 | 89,12 | 88,33 | 88,36 | -0,85% | - |
| 08.07.2024 | 89,48 | 90,27 | 88,53 | 89,12 | -0,38% | - |
| 05.07.2024 | 90,50 | 90,74 | 89,40 | 89,46 | -1,57% | - |
| 04.07.2024 | 90,08 | 90,91 | 90,00 | 90,89 | 0,34% | - |
| 03.07.2024 | 90,20 | 90,62 | 89,72 | 90,58 | 0,61% | - |
| 02.07.2024 | 89,78 | 90,47 | 88,94 | 90,03 | 0,07% | - |
| 01.07.2024 | 91,72 | 91,84 | 89,44 | 89,97 | 0,13% | - |
| 28.06.2024 | 91,78 | 92,08 | 89,76 | 89,85 | -1,46% | - |
| 27.06.2024 | 93,56 | 93,72 | 91,12 | 91,18 | -2,97% | - |
| 26.06.2024 | 93,81 | 94,48 | 92,63 | 93,97 | 0,00% | - |
| 25.06.2024 | 92,42 | 94,10 | 92,08 | 93,97 | 1,17% | - |
| 24.06.2024 | 92,83 | 93,16 | 91,94 | 92,88 | -0,55% | 120,00 |
| 21.06.2024 | 93,59 | 93,82 | 92,78 | 93,39 | -0,81% | - |
| 20.06.2024 | 92,91 | 94,35 | 92,33 | 94,15 | 2,13% | 1.296,00 |
| 19.06.2024 | 92,47 | 93,09 | 91,73 | 92,19 | -0,68% | - |