78,780€
-0,35%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 79,24 | 79,28 | 78,45 | 78,78 | -0,59% | - |
| 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 |
| 29.05.2026 | 68,78 | 69,20 | 66,91 | 67,08 | -2,23% | - |
| 28.05.2026 | 70,28 | 70,32 | 68,60 | 68,61 | -3,12% | 17.600,00 |
| 27.05.2026 | 68,19 | 71,35 | 68,03 | 70,82 | 3,95% | - |
| 26.05.2026 | 69,21 | 69,95 | 67,89 | 68,13 | -1,94% | - |
| 25.05.2026 | 69,73 | 69,79 | 68,70 | 69,48 | 1,19% | 4.123,00 |
| 22.05.2026 | 69,60 | 69,73 | 68,64 | 68,66 | -1,34% | 120,00 |
| 21.05.2026 | 67,99 | 69,99 | 67,83 | 69,59 | 1,90% | 13.666,00 |
| 20.05.2026 | 67,45 | 68,67 | 67,07 | 68,29 | 0,99% | 36.035,00 |
| 19.05.2026 | 66,27 | 67,86 | 66,17 | 67,62 | 1,68% | - |
| 18.05.2026 | 65,37 | 66,50 | 65,13 | 66,50 | 0,94% | - |
| 15.05.2026 | 64,13 | 66,14 | 64,11 | 65,88 | 1,59% | 11.100,00 |
| 14.05.2026 | 64,86 | 65,47 | 64,46 | 64,85 | 0,08% | 96,00 |
| 13.05.2026 | 64,18 | 64,83 | 63,95 | 64,80 | -0,54% | 1.610,00 |
| 12.05.2026 | 64,57 | 65,16 | 63,91 | 65,15 | 0,45% | - |
| 11.05.2026 | 65,11 | 65,66 | 64,56 | 64,86 | -0,92% | 1.570,00 |
| 08.05.2026 | 65,76 | 66,35 | 65,34 | 65,46 | -0,18% | 188,00 |
| 07.05.2026 | 67,07 | 67,29 | 65,48 | 65,58 | -2,15% | - |
| 06.05.2026 | 66,45 | 67,26 | 65,85 | 67,02 | 1,73% | - |
| 05.05.2026 | 64,78 | 66,13 | 64,62 | 65,88 | 1,97% | - |
| 04.05.2026 | 66,29 | 66,75 | 64,16 | 64,61 | -2,37% | - |
| 30.04.2026 | 64,40 | 66,36 | 64,26 | 66,18 | 2,16% | - |
| 29.04.2026 | 67,03 | 67,19 | 64,46 | 64,78 | -3,26% | - |
| 28.04.2026 | 65,95 | 67,08 | 65,79 | 66,96 | 1,42% | - |
| 27.04.2026 | 65,96 | 66,33 | 65,39 | 66,02 | -1,90% | - |
| 24.04.2026 | 67,41 | 67,48 | 65,93 | 67,30 | 0,06% | - |
| 23.04.2026 | 68,26 | 68,31 | 64,62 | 67,26 | -0,50% | - |
| 22.04.2026 | 67,95 | 68,11 | 67,27 | 67,60 | 0,27% | - |
| 21.04.2026 | 69,29 | 69,32 | 67,29 | 67,42 | -2,60% | 2.100,00 |
| 20.04.2026 | 66,94 | 69,23 | 66,94 | 69,22 | 1,11% | - |
| 17.04.2026 | 67,76 | 68,81 | 67,47 | 68,46 | 1,27% | - |
| 16.04.2026 | 67,71 | 68,21 | 67,13 | 67,60 | 0,22% | 1.240,00 |
| 15.04.2026 | 67,75 | 68,11 | 67,09 | 67,45 | -0,81% | - |
| 14.04.2026 | 67,85 | 68,29 | 67,74 | 68,00 | 0,00% | - |
| 13.04.2026 | 67,69 | 68,00 | 67,35 | 68,00 | -0,29% | - |
| 10.04.2026 | 67,66 | 68,60 | 67,48 | 68,20 | 0,81% | - |
| 09.04.2026 | 68,84 | 69,22 | 67,26 | 67,65 | -2,18% | - |
| 08.04.2026 | 69,39 | 69,86 | 67,95 | 69,16 | 2,22% | - |
| 07.04.2026 | 67,64 | 68,35 | 66,85 | 67,66 | -0,09% | 966,00 |
| 02.04.2026 | 66,09 | 68,01 | 66,05 | 67,72 | 0,24% | 270,00 |
| 01.04.2026 | 68,32 | 68,40 | 66,85 | 67,56 | 0,63% | 340,00 |
| 31.03.2026 | 66,10 | 67,50 | 65,76 | 67,14 | 2,57% | - |
| 30.03.2026 | 65,18 | 65,92 | 64,61 | 65,46 | 0,37% | - |
| 27.03.2026 | 66,06 | 66,21 | 65,00 | 65,22 | -0,94% | - |
| 26.03.2026 | 65,33 | 66,95 | 65,19 | 65,84 | 0,23% | 1.840,00 |
| 25.03.2026 | 66,63 | 66,85 | 65,00 | 65,69 | -1,40% | - |
| 24.03.2026 | 65,70 | 66,88 | 65,48 | 66,62 | 0,89% | - |
| 23.03.2026 | 65,24 | 66,81 | 64,61 | 66,03 | -0,17% | - |
| 20.03.2026 | 67,58 | 68,00 | 65,70 | 66,14 | -2,30% | 3.050,00 |
| 19.03.2026 | 67,99 | 68,21 | 66,98 | 67,70 | -0,53% | - |
| 18.03.2026 | 71,02 | 71,02 | 67,99 | 68,06 | -3,19% | - |
| 17.03.2026 | 71,17 | 71,41 | 70,24 | 70,30 | -1,15% | - |
| 16.03.2026 | 70,84 | 71,81 | 70,60 | 71,12 | 0,03% | - |
| 13.03.2026 | 69,54 | 71,67 | 69,24 | 71,10 | 2,21% | - |
| 12.03.2026 | 70,06 | 70,34 | 69,40 | 69,56 | -1,28% | - |
| 11.03.2026 | 70,86 | 71,11 | 70,15 | 70,46 | -0,35% | - |