75,550€
1,00%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 75,10 | 76,17 | 74,22 | 75,44 | 0,75% | 228,00 |
| 15.10.2026 | 73,39 | 75,45 | 73,33 | 74,88 | 1,57% | 10.340,00 |
| 14.10.2026 | 72,56 | 73,97 | 72,08 | 73,72 | 1,53% | 3.977,00 |
| 13.10.2026 | 72,09 | 73,20 | 72,01 | 72,61 | 0,71% | 4.794,00 |
| 12.10.2026 | 71,17 | 72,39 | 70,97 | 72,10 | 1,09% | 2.766,00 |
| 09.10.2026 | 71,37 | 71,65 | 70,68 | 71,32 | 0,45% | - |
| 08.10.2026 | 70,15 | 71,31 | 69,82 | 71,00 | 0,75% | - |
| 07.10.2026 | 69,77 | 71,07 | 69,53 | 70,47 | 0,79% | - |
| 06.10.2026 | 70,37 | 70,59 | 69,83 | 69,92 | -0,70% | 2.760,00 |
| 05.10.2026 | 69,45 | 70,81 | 69,29 | 70,41 | 0,96% | - |
| 02.10.2026 | 69,04 | 70,54 | 68,96 | 69,74 | 1,06% | - |
| 01.10.2026 | 69,77 | 69,99 | 68,75 | 69,01 | -0,89% | 58,00 |
| 30.09.2026 | 69,47 | 70,61 | 69,44 | 69,63 | 0,01% | - |
| 29.09.2026 | 70,25 | 70,39 | 69,21 | 69,62 | -1,19% | - |
| 28.09.2026 | 70,68 | 71,92 | 70,23 | 70,46 | -0,82% | - |
| 25.09.2026 | 71,44 | 71,63 | 70,51 | 71,04 | -0,59% | - |
| 24.09.2026 | 70,73 | 71,86 | 70,69 | 71,46 | 0,59% | 640,00 |
| 23.09.2026 | 71,92 | 72,08 | 70,58 | 71,04 | -1,24% | 1.166,00 |
| 22.09.2026 | 71,22 | 72,45 | 71,06 | 71,93 | 0,90% | 560,00 |
| 21.09.2026 | 71,27 | 71,41 | 70,14 | 71,29 | 0,72% | 1.557,00 |
| 18.09.2026 | 71,21 | 71,36 | 70,14 | 70,78 | -0,60% | 285,00 |
| 17.09.2026 | 72,01 | 72,53 | 71,13 | 71,21 | -0,84% | 84,00 |
| 16.09.2026 | 72,14 | 72,27 | 71,36 | 71,81 | -0,22% | - |
| 15.09.2026 | 72,02 | 72,19 | 71,50 | 71,97 | -0,18% | - |
| 14.09.2026 | 70,46 | 72,76 | 70,20 | 72,10 | 2,66% | 3.249,00 |
| 11.09.2026 | 71,16 | 71,28 | 70,16 | 70,23 | -0,82% | - |
| 10.09.2026 | 71,52 | 71,88 | 70,74 | 70,81 | -0,65% | 4.361,00 |
| 09.09.2026 | 72,90 | 73,22 | 71,24 | 71,27 | -2,18% | 432,00 |
| 08.09.2026 | 72,09 | 73,99 | 71,93 | 72,86 | 0,93% | 1.326,00 |
| 07.09.2026 | 72,94 | 73,02 | 72,09 | 72,19 | -1,22% | 40,00 |
| 04.09.2026 | 72,80 | 73,64 | 72,27 | 73,08 | 0,40% | 2.228,00 |
| 03.09.2026 | 73,02 | 73,23 | 72,35 | 72,79 | -0,30% | 175,00 |
| 02.09.2026 | 72,47 | 73,04 | 71,65 | 73,01 | 0,79% | 544,00 |
| 01.09.2026 | 72,78 | 73,70 | 72,23 | 72,44 | -0,36% | 903,00 |
| 31.08.2026 | 72,26 | 72,70 | 72,20 | 72,70 | 0,36% | - |
| 28.08.2026 | 72,31 | 72,75 | 71,96 | 72,44 | 0,24% | 540,00 |
| 27.08.2026 | 73,02 | 73,04 | 71,53 | 72,27 | -0,58% | 2.662,00 |
| 26.08.2026 | 72,64 | 73,03 | 72,33 | 72,69 | 0,08% | 652,00 |
| 25.08.2026 | 73,70 | 73,80 | 72,01 | 72,63 | -1,20% | 78,00 |
| 24.08.2026 | 72,25 | 73,78 | 72,21 | 73,51 | 1,59% | 756,00 |
| 21.08.2026 | 71,91 | 72,61 | 71,68 | 72,36 | 0,92% | 580,00 |
| 20.08.2026 | 71,97 | 72,23 | 71,38 | 71,70 | -0,38% | - |
| 19.08.2026 | 72,32 | 72,58 | 71,14 | 71,97 | -0,68% | 450,00 |
| 18.08.2026 | 72,29 | 72,51 | 71,23 | 72,46 | 0,17% | 1.155,00 |
| 17.08.2026 | 73,76 | 73,78 | 72,21 | 72,34 | -1,78% | 7.774,00 |
| 14.08.2026 | 74,07 | 74,13 | 73,22 | 73,65 | -0,53% | 766,00 |
| 13.08.2026 | 74,17 | 74,54 | 73,29 | 74,04 | -0,12% | 8.815,00 |
| 12.08.2026 | 75,08 | 75,18 | 73,43 | 74,13 | -1,07% | 294,00 |
| 11.08.2026 | 76,36 | 76,58 | 74,81 | 74,93 | -1,90% | 636,00 |
| 10.08.2026 | 76,96 | 77,14 | 75,77 | 76,38 | -0,92% | 4.823,00 |
| 07.08.2026 | 77,76 | 78,56 | 76,96 | 77,09 | -1,83% | 21.871,00 |
| 06.08.2026 | 79,81 | 79,91 | 78,35 | 78,53 | -1,33% | 75,00 |
| 05.08.2026 | 79,24 | 80,44 | 77,87 | 79,59 | 2,64% | 2.512,00 |
| 04.08.2026 | 78,44 | 78,52 | 76,75 | 77,54 | -0,88% | 1.275,00 |
| 03.08.2026 | 79,06 | 79,10 | 77,52 | 78,23 | -0,41% | 400,00 |
| 31.07.2026 | 79,24 | 79,28 | 78,36 | 78,55 | -0,88% | 160,00 |
| 30.07.2026 | 79,93 | 80,12 | 78,90 | 79,25 | -0,80% | 441,00 |
| 29.07.2026 | 79,48 | 80,00 | 78,29 | 79,89 | 0,79% | 1.621,00 |
| 28.07.2026 | 76,84 | 79,77 | 76,72 | 79,26 | 2,85% | 1.655,00 |
| 27.07.2026 | 77,44 | 77,68 | 75,60 | 77,06 | 0,61% | 2.134,00 |
| 24.07.2026 | 75,51 | 76,63 | 75,31 | 76,59 | 1,32% | 2.382,00 |
| 23.07.2026 | 77,68 | 77,74 | 75,21 | 75,59 | -2,88% | 3.192,00 |
| 22.07.2026 | 77,00 | 78,43 | 76,45 | 77,83 | 1,03% | 1.848,00 |
| 21.07.2026 | 77,43 | 77,51 | 76,68 | 77,04 | 0,39% | 382,00 |
| 20.07.2026 | 76,75 | 79,64 | 76,48 | 76,74 | -0,18% | 570,00 |
| 17.07.2026 | 76,10 | 77,84 | 76,02 | 76,88 | 0,22% | 3.150,00 |
| 16.07.2026 | 76,11 | 76,75 | 75,31 | 76,71 | 0,78% | 93,00 |
| 15.07.2026 | 75,95 | 76,38 | 75,01 | 76,12 | 0,74% | 8.228,00 |
| 14.07.2026 | 75,58 | 76,16 | 74,78 | 75,56 | -0,01% | 532,00 |
| 13.07.2026 | 75,44 | 76,64 | 75,08 | 75,57 | -0,80% | - |
| 10.07.2026 | 74,78 | 76,37 | 74,78 | 76,18 | 1,64% | 1.392,00 |
| 09.07.2026 | 76,26 | 76,32 | 74,44 | 74,95 | -1,47% | 8.756,00 |
| 08.07.2026 | 76,30 | 76,60 | 75,57 | 76,07 | -0,56% | - |
| 07.07.2026 | 75,06 | 77,68 | 75,00 | 76,50 | 1,53% | 36,00 |
| 06.07.2026 | 76,10 | 77,02 | 75,16 | 75,35 | -1,05% | 882,00 |
| 03.07.2026 | 76,97 | 77,08 | 75,68 | 76,15 | -0,76% | 2.688,00 |
| 02.07.2026 | 74,35 | 76,91 | 74,15 | 76,73 | 3,13% | 528,00 |
| 01.07.2026 | 73,56 | 74,62 | 73,46 | 74,40 | 1,31% | 15.402,00 |
| 30.06.2026 | 74,09 | 74,28 | 71,78 | 73,44 | -0,73% | 1.180,00 |
| 29.06.2026 | 74,32 | 74,34 | 72,89 | 73,98 | 0,19% | 1.368,00 |
| 26.06.2026 | 72,61 | 74,15 | 72,59 | 73,84 | 0,94% | 1.980,00 |
| 25.06.2026 | 74,80 | 74,90 | 73,08 | 73,15 | -1,68% | 11.516,00 |
| 24.06.2026 | 72,55 | 74,67 | 72,43 | 74,40 | 2,75% | 1.592,00 |
| 23.06.2026 | 70,43 | 73,59 | 70,35 | 72,41 | 2,04% | 5.680,00 |
| 22.06.2026 | 69,91 | 71,15 | 69,38 | 70,96 | 1,66% | 423,00 |
| 19.06.2026 | 70,50 | 70,86 | 69,75 | 69,80 | -1,36% | 10.035,00 |
| 18.06.2026 | 69,77 | 70,88 | 68,87 | 70,76 | 1,86% | 2.070,00 |
| 17.06.2026 | 70,47 | 71,23 | 69,45 | 69,47 | -1,10% | - |
| 16.06.2026 | 70,41 | 71,17 | 69,69 | 70,24 | -0,17% | 594,00 |
| 15.06.2026 | 71,40 | 71,61 | 70,30 | 70,36 | -0,17% | 9.808,00 |
| 12.06.2026 | 70,57 | 71,44 | 69,83 | 70,48 | -0,34% | 1.206,00 |
| 11.06.2026 | 69,67 | 71,08 | 69,02 | 70,72 | 1,83% | - |
| 10.06.2026 | 68,81 | 69,92 | 68,75 | 69,45 | 0,74% | 6.337,00 |
| 09.06.2026 | 66,57 | 69,00 | 66,17 | 68,94 | 3,59% | 21,00 |
| 08.06.2026 | 67,11 | 67,57 | 66,33 | 66,55 | -0,92% | 7.125,00 |
| 05.06.2026 | 65,65 | 67,51 | 65,43 | 67,17 | 2,41% | 3.400,00 |
| 04.06.2026 | 65,92 | 66,51 | 65,41 | 65,59 | -0,53% | 1.851,00 |
| 03.06.2026 | 66,15 | 67,01 | 65,68 | 65,94 | -0,48% | 720,00 |
| 02.06.2026 | 66,55 | 67,53 | 65,54 | 66,26 | -0,30% | - |
| 01.06.2026 | 67,20 | 67,33 | 66,12 | 66,46 | -0,92% | 800,00 |