65,990€
0,69%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 65,76 | 66,13 | 65,64 | 66,04 | 0,70% | 32,00 |
| 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% | - |
| 10.03.2026 | 71,37 | 71,99 | 70,35 | 70,71 | -1,23% | 2.320,00 |
| 09.03.2026 | 70,40 | 71,80 | 69,79 | 71,59 | -0,15% | - |
| 06.03.2026 | 72,20 | 72,26 | 70,83 | 71,70 | -0,29% | - |
| 05.03.2026 | 72,72 | 73,34 | 71,30 | 71,91 | -1,87% | - |
| 04.03.2026 | 74,41 | 74,89 | 72,93 | 73,28 | -2,31% | - |
| 03.03.2026 | 76,66 | 76,70 | 74,17 | 75,01 | -2,23% | 5.565,00 |
| 02.03.2026 | 76,13 | 77,98 | 75,11 | 76,72 | -1,91% | 8.800,00 |
| 27.02.2026 | 77,66 | 78,89 | 76,95 | 78,21 | 0,63% | - |
| 26.02.2026 | 76,94 | 77,81 | 76,86 | 77,72 | 0,82% | - |
| 25.02.2026 | 78,23 | 78,27 | 76,54 | 77,09 | -1,42% | 13.000,00 |
| 24.02.2026 | 78,06 | 78,57 | 77,53 | 78,20 | 0,22% | - |
| 23.02.2026 | 76,79 | 78,28 | 76,75 | 78,03 | 1,08% | - |
| 20.02.2026 | 76,56 | 77,82 | 76,50 | 77,20 | 0,29% | - |
| 19.02.2026 | 76,82 | 77,19 | 76,07 | 76,98 | 0,26% | - |
| 18.02.2026 | 77,54 | 77,58 | 76,32 | 76,78 | -0,87% | - |
| 17.02.2026 | 77,76 | 78,51 | 77,19 | 77,45 | -0,77% | 2.747,00 |
| 16.02.2026 | 77,65 | 78,41 | 77,60 | 78,05 | -0,04% | - |
| 13.02.2026 | 79,69 | 79,89 | 77,77 | 78,08 | -1,86% | 320,00 |
| 12.02.2026 | 77,67 | 80,25 | 77,66 | 79,56 | 2,37% | - |
| 11.02.2026 | 73,86 | 78,62 | 73,19 | 77,72 | 4,59% | 11.166,00 |
| 10.02.2026 | 73,80 | 74,98 | 73,62 | 74,31 | 0,58% | - |
| 09.02.2026 | 74,12 | 74,14 | 73,22 | 73,88 | 0,05% | - |
| 06.02.2026 | 73,71 | 74,43 | 73,29 | 73,84 | 0,27% | 7.930,00 |
| 05.02.2026 | 73,64 | 74,16 | 73,03 | 73,64 | 0,30% | 1.970,00 |
| 04.02.2026 | 71,39 | 73,79 | 70,93 | 73,42 | 3,15% | - |
| 03.02.2026 | 71,01 | 71,63 | 70,34 | 71,18 | 0,88% | 2.220,00 |
| 02.02.2026 | 68,53 | 71,14 | 68,48 | 70,56 | 1,88% | - |
| 30.01.2026 | 68,66 | 69,57 | 68,59 | 69,26 | 1,51% | 1.530,00 |
| 29.01.2026 | 67,65 | 69,08 | 67,65 | 68,23 | 1,11% | 2.550,00 |
| 28.01.2026 | 67,02 | 67,78 | 66,33 | 67,48 | 0,70% | - |
| 27.01.2026 | 67,48 | 67,50 | 66,63 | 67,01 | -0,30% | 1.020,00 |
| 26.01.2026 | 67,18 | 67,72 | 66,82 | 67,21 | -0,96% | 3.390,00 |
| 23.01.2026 | 67,91 | 68,32 | 67,44 | 67,86 | -0,21% | - |
| 22.01.2026 | 67,71 | 68,30 | 67,32 | 68,00 | 0,53% | - |
| 21.01.2026 | 66,87 | 68,04 | 66,56 | 67,64 | 1,47% | - |
| 20.01.2026 | 67,50 | 67,55 | 66,51 | 66,66 | -1,26% | 4.713,00 |
| 19.01.2026 | 67,20 | 67,98 | 67,13 | 67,51 | -1,04% | - |
| 16.01.2026 | 67,88 | 68,59 | 67,72 | 68,22 | 0,68% | 675,00 |
| 15.01.2026 | 68,70 | 68,76 | 67,46 | 67,76 | -0,91% | 1.185,00 |
| 14.01.2026 | 67,26 | 68,39 | 66,83 | 68,38 | 2,18% | 1.760,00 |
| 13.01.2026 | 66,93 | 67,17 | 66,15 | 66,92 | -1,01% | 3.726,00 |
| 12.01.2026 | 69,79 | 69,83 | 65,76 | 67,60 | -3,59% | 10.800,00 |
| 09.01.2026 | 69,80 | 70,27 | 69,54 | 70,12 | 0,46% | - |
| 08.01.2026 | 67,67 | 69,93 | 67,63 | 69,80 | 2,84% | - |
| 07.01.2026 | 68,26 | 68,88 | 67,46 | 67,87 | -0,63% | - |
| 06.01.2026 | 68,11 | 68,38 | 66,41 | 68,30 | 0,23% | - |
| 05.01.2026 | 69,57 | 69,61 | 67,73 | 68,14 | -1,50% | - |
| 02.01.2026 | 69,80 | 69,89 | 68,63 | 69,18 | -0,17% | - |
| 30.12.2025 | 69,37 | 69,58 | 68,78 | 69,30 | 1,82% | - |
| 29.12.2025 | 68,57 | 69,42 | 68,06 | 68,06 | -0,53% | - |
| 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% | - |