91,780€
0,09%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 91,80 | 92,06 | 91,38 | 91,88 | 0,20% | 1.156.887,00 |
| 30.05.2024 | 92,18 | 92,66 | 91,42 | 91,70 | -0,69% | 372.970,00 |
| 29.05.2024 | 93,10 | 93,24 | 91,64 | 92,34 | -1,11% | 469.928,00 |
| 28.05.2024 | 94,76 | 94,78 | 93,34 | 93,38 | -1,25% | 322.890,00 |
| 27.05.2024 | 94,50 | 94,86 | 94,22 | 94,56 | -0,04% | 177.064,00 |
| 24.05.2024 | 94,28 | 95,12 | 94,08 | 94,60 | 0,15% | 284.911,00 |
| 23.05.2024 | 94,92 | 95,26 | 94,36 | 94,46 | -0,57% | 358.004,00 |
| 22.05.2024 | 96,16 | 96,40 | 94,50 | 95,00 | -1,41% | 427.682,00 |
| 21.05.2024 | 96,34 | 96,62 | 96,00 | 96,36 | -0,35% | 542.058,00 |
| 20.05.2024 | 96,42 | 97,50 | 96,38 | 96,70 | 0,19% | 639.213,00 |
| 17.05.2024 | 95,20 | 96,52 | 94,96 | 96,52 | 1,24% | 869.197,00 |
| 16.05.2024 | 94,50 | 95,40 | 94,46 | 95,34 | 0,51% | 977.032,00 |
| 15.05.2024 | 93,86 | 94,86 | 93,38 | 94,86 | 0,96% | 734.182,00 |
| 14.05.2024 | 94,02 | 94,30 | 93,48 | 93,96 | -0,15% | 339.058,00 |
| 13.05.2024 | 93,72 | 94,70 | 93,60 | 94,10 | 0,36% | 377.718,00 |
| 10.05.2024 | 93,60 | 93,86 | 93,06 | 93,76 | 0,30% | 547.455,00 |
| 09.05.2024 | 92,36 | 93,56 | 92,12 | 93,48 | 0,97% | 391.798,00 |
| 08.05.2024 | 91,60 | 93,08 | 91,60 | 92,58 | 2,10% | 658.217,00 |
| 07.05.2024 | 89,84 | 90,94 | 89,54 | 90,68 | 1,25% | 633.243,00 |
| 06.05.2024 | 90,72 | 90,76 | 89,56 | 89,56 | -0,91% | 384.657,00 |
| 03.05.2024 | 90,66 | 91,04 | 90,22 | 90,38 | -0,22% | 645.143,00 |
| 02.05.2024 | 91,38 | 91,46 | 89,92 | 90,58 | -0,79% | 805.623,00 |
| 30.04.2024 | 91,64 | 91,94 | 90,82 | 91,30 | 0,07% | 844.584,00 |
| 29.04.2024 | 90,46 | 91,88 | 90,10 | 91,24 | -0,18% | 517.386,00 |
| 26.04.2024 | 93,00 | 93,96 | 91,40 | 91,40 | -1,51% | 569.588,00 |
| 25.04.2024 | 93,00 | 93,26 | 91,96 | 92,80 | 0,37% | 840.491,00 |
| 24.04.2024 | 91,52 | 92,62 | 90,46 | 92,46 | 1,96% | 1.536.651,00 |
| 23.04.2024 | 91,54 | 91,94 | 90,64 | 90,68 | -0,57% | 957.562,00 |
| 22.04.2024 | 90,06 | 91,30 | 89,98 | 91,20 | 1,74% | 679.773,00 |
| 19.04.2024 | 88,38 | 89,92 | 88,28 | 89,64 | 1,86% | 929.737,00 |
| 18.04.2024 | 87,66 | 88,40 | 87,52 | 88,00 | 0,96% | 595.717,00 |
| 17.04.2024 | 87,02 | 87,26 | 86,66 | 87,16 | 0,32% | 618.890,00 |
| 16.04.2024 | 87,12 | 87,46 | 86,58 | 86,88 | -0,87% | 700.988,00 |
| 15.04.2024 | 88,02 | 88,26 | 87,46 | 87,64 | -0,41% | 527.139,00 |
| 12.04.2024 | 88,14 | 88,96 | 87,66 | 88,00 | 0,20% | 684.653,00 |
| 11.04.2024 | 87,30 | 88,54 | 87,18 | 87,82 | -0,16% | 856.362,00 |
| 10.04.2024 | 88,34 | 88,72 | 87,60 | 87,96 | 0,14% | 551.899,00 |
| 09.04.2024 | 86,94 | 88,04 | 86,92 | 87,84 | 0,85% | 499.831,00 |
| 08.04.2024 | 86,92 | 87,24 | 86,76 | 87,10 | -0,02% | 276.399,00 |
| 05.04.2024 | 87,30 | 87,78 | 86,92 | 87,12 | -1,07% | 383.838,00 |
| 04.04.2024 | 87,96 | 88,56 | 87,72 | 88,06 | -0,07% | 420.815,00 |
| 03.04.2024 | 88,78 | 89,32 | 87,98 | 88,12 | -0,97% | 452.594,00 |
| 02.04.2024 | 89,40 | 89,78 | 88,82 | 88,98 | -0,40% | 462.411,00 |
| 28.03.2024 | 89,56 | 90,36 | 89,16 | 89,34 | -0,40% | 465.982,00 |
| 27.03.2024 | 89,16 | 90,42 | 89,04 | 89,70 | 1,10% | 668.664,00 |
| 26.03.2024 | 86,58 | 89,12 | 86,02 | 88,72 | 2,45% | 999.903,00 |
| 25.03.2024 | 86,54 | 86,88 | 86,12 | 86,60 | 0,25% | 351.387,00 |
| 22.03.2024 | 84,20 | 86,78 | 84,14 | 86,38 | 2,44% | 550.833,00 |
| 21.03.2024 | 84,74 | 84,90 | 84,06 | 84,32 | 0,14% | 440.729,00 |
| 20.03.2024 | 84,40 | 84,66 | 84,12 | 84,20 | -0,50% | 377.925,00 |
| 19.03.2024 | 84,26 | 84,72 | 83,92 | 84,62 | 0,40% | 495.701,00 |
| 18.03.2024 | 85,48 | 85,60 | 84,28 | 84,28 | -1,31% | 660.307,00 |
| 15.03.2024 | 85,88 | 86,10 | 85,16 | 85,40 | -0,72% | 1.694.512,00 |
| 14.03.2024 | 87,40 | 88,08 | 85,96 | 86,02 | -1,33% | 768.782,00 |
| 13.03.2024 | 86,50 | 87,36 | 85,94 | 87,18 | 0,58% | 522.531,00 |
| 12.03.2024 | 86,30 | 86,90 | 86,04 | 86,68 | 0,60% | 550.444,00 |
| 11.03.2024 | 86,78 | 86,90 | 86,04 | 86,16 | -0,60% | 623.428,00 |
| 08.03.2024 | 86,90 | 87,46 | 86,56 | 86,68 | -0,14% | 446.603,00 |
| 07.03.2024 | 86,06 | 87,26 | 85,52 | 86,80 | 0,51% | 405.444,00 |
| 06.03.2024 | 86,00 | 86,62 | 86,00 | 86,36 | 0,30% | 345.038,00 |
| 05.03.2024 | 86,72 | 86,80 | 85,78 | 86,10 | -0,71% | 329.317,00 |
| 04.03.2024 | 86,04 | 86,78 | 85,50 | 86,72 | 1,83% | 526.073,00 |
| 01.03.2024 | 85,84 | 86,04 | 84,68 | 85,16 | -0,30% | 410.916,00 |
| 29.02.2024 | 86,04 | 86,72 | 84,96 | 85,42 | -1,11% | 1.110.534,00 |
| 28.02.2024 | 87,42 | 87,58 | 86,38 | 86,38 | -1,19% | 584.258,00 |
| 27.02.2024 | 87,12 | 87,84 | 87,02 | 87,42 | 0,48% | 400.276,00 |
| 26.02.2024 | 88,88 | 89,02 | 86,84 | 87,00 | -2,38% | 612.736,00 |
| 23.02.2024 | 89,36 | 89,70 | 88,66 | 89,12 | -0,04% | 381.875,00 |
| 22.02.2024 | 88,04 | 89,68 | 87,90 | 89,16 | 1,04% | 665.023,00 |
| 21.02.2024 | 88,20 | 88,92 | 88,02 | 88,24 | 0,09% | 650.612,00 |
| 20.02.2024 | 89,00 | 89,10 | 87,76 | 88,16 | -1,45% | 800.769,00 |
| 19.02.2024 | 88,40 | 90,16 | 88,38 | 89,46 | 0,58% | 433.633,00 |
| 16.02.2024 | 88,56 | 89,50 | 88,46 | 88,94 | 0,34% | 754.919,00 |
| 15.02.2024 | 86,50 | 88,64 | 86,32 | 88,64 | 1,72% | 1.016.722,00 |
| 14.02.2024 | 87,10 | 89,34 | 87,06 | 87,14 | -6,42% | 1.501.117,00 |
| 13.02.2024 | 93,72 | 94,26 | 92,82 | 93,12 | -0,79% | 642.302,00 |
| 12.02.2024 | 94,44 | 94,58 | 93,60 | 93,86 | -0,76% | 339.712,00 |
| 09.02.2024 | 95,28 | 95,74 | 94,40 | 94,58 | -0,92% | 433.999,00 |
| 08.02.2024 | 94,42 | 96,12 | 94,42 | 95,46 | 0,80% | 424.168,00 |
| 07.02.2024 | 94,78 | 95,88 | 94,34 | 94,70 | -0,08% | 660.186,00 |
| 06.02.2024 | 93,54 | 95,00 | 92,64 | 94,78 | 1,00% | 693.855,00 |
| 05.02.2024 | 93,00 | 94,18 | 93,00 | 93,84 | 0,88% | 316.027,00 |
| 02.02.2024 | 92,84 | 94,32 | 92,82 | 93,02 | 0,78% | 369.318,00 |
| 01.02.2024 | 93,80 | 93,90 | 91,52 | 92,30 | -1,07% | 404.849,00 |
| 31.01.2024 | 92,96 | 93,74 | 92,66 | 93,30 | 0,30% | 565.202,00 |
| 30.01.2024 | 93,00 | 93,68 | 92,42 | 93,02 | -0,04% | 304.900,00 |
| 29.01.2024 | 91,88 | 93,08 | 91,50 | 93,06 | 1,26% | 413.522,00 |
| 26.01.2024 | 91,24 | 92,24 | 90,68 | 91,90 | 1,30% | 569.309,00 |
| 25.01.2024 | 90,70 | 91,14 | 90,32 | 90,72 | -0,02% | 364.111,00 |
| 24.01.2024 | 91,04 | 91,40 | 90,72 | 90,74 | -0,46% | 488.252,00 |
| 23.01.2024 | 91,34 | 91,82 | 90,70 | 91,16 | -0,26% | 414.176,00 |
| 22.01.2024 | 91,98 | 92,22 | 91,12 | 91,40 | -0,07% | 332.636,00 |
| 19.01.2024 | 91,58 | 91,90 | 91,10 | 91,46 | 0,40% | 320.523,00 |
| 18.01.2024 | 92,14 | 92,36 | 90,94 | 91,10 | -1,43% | 407.380,00 |
| 17.01.2024 | 93,00 | 93,24 | 91,80 | 92,42 | -1,11% | 353.592,00 |
| 16.01.2024 | 92,66 | 93,46 | 92,48 | 93,46 | -0,06% | 369.745,00 |
| 15.01.2024 | 93,38 | 93,60 | 93,02 | 93,52 | 0,47% | 219.294,00 |
| 12.01.2024 | 93,50 | 93,80 | 92,30 | 93,08 | 0,06% | 306.774,00 |
| 11.01.2024 | 91,20 | 93,02 | 91,04 | 93,02 | 2,17% | 472.983,00 |
| 10.01.2024 | 90,80 | 91,28 | 90,34 | 91,04 | 0,26% | 375.370,00 |