68,420€
0,32%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |