88,220€
1,20%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 87,68 | 88,40 | 87,52 | 88,20 | 1,18% | 2.880,00 |
| 17.04.2024 | 86,92 | 87,48 | 86,58 | 87,17 | -0,14% | 1.344,00 |
| 16.04.2024 | 86,96 | 87,45 | 86,53 | 87,29 | 0,23% | 1.193,00 |
| 15.04.2024 | 87,92 | 88,24 | 86,97 | 87,09 | -0,57% | 575,00 |
| 12.04.2024 | 88,42 | 88,98 | 87,45 | 87,59 | -0,84% | 249,00 |
| 11.04.2024 | 88,13 | 88,54 | 87,28 | 88,33 | 0,30% | 221,00 |
| 10.04.2024 | 88,22 | 88,71 | 87,61 | 88,07 | 0,05% | 385,00 |
| 09.04.2024 | 87,14 | 88,09 | 86,91 | 88,03 | 0,97% | 638,00 |
| 08.04.2024 | 87,13 | 87,29 | 86,73 | 87,18 | 0,03% | 728,00 |
| 05.04.2024 | 87,92 | 87,98 | 86,94 | 87,15 | -0,88% | 541,00 |
| 04.04.2024 | 88,22 | 88,57 | 87,11 | 87,92 | -0,22% | 3.236,00 |
| 03.04.2024 | 88,82 | 89,32 | 88,00 | 88,11 | -1,19% | 321,00 |
| 02.04.2024 | 89,44 | 89,77 | 88,82 | 89,17 | -0,38% | 1.618,00 |
| 28.03.2024 | 90,06 | 90,35 | 89,15 | 89,51 | -0,64% | 499,00 |
| 27.03.2024 | 88,68 | 90,42 | 88,66 | 90,09 | 1,69% | 1.221,00 |
| 26.03.2024 | 86,63 | 89,13 | 86,01 | 88,59 | 2,46% | 2.797,00 |
| 25.03.2024 | 85,98 | 86,89 | 85,96 | 86,46 | 0,15% | 846,00 |
| 22.03.2024 | 84,10 | 86,79 | 84,02 | 86,33 | 2,44% | 4.975,00 |
| 21.03.2024 | 85,00 | 85,18 | 84,05 | 84,27 | -0,66% | 1.369,00 |
| 20.03.2024 | 84,32 | 84,87 | 84,11 | 84,83 | 0,47% | 678,00 |
| 19.03.2024 | 84,37 | 84,87 | 83,94 | 84,43 | 0,07% | 1.166,00 |
| 18.03.2024 | 85,70 | 86,34 | 84,17 | 84,37 | -1,43% | 1.990,00 |
| 15.03.2024 | 85,84 | 86,14 | 85,16 | 85,59 | -0,40% | 1.414,00 |
| 14.03.2024 | 87,14 | 88,09 | 85,63 | 85,93 | -1,34% | 1.275,00 |
| 13.03.2024 | 86,56 | 87,36 | 85,93 | 87,10 | 0,54% | 904,00 |
| 12.03.2024 | 86,58 | 86,90 | 86,04 | 86,63 | 0,39% | 1.799,00 |
| 11.03.2024 | 86,50 | 86,81 | 86,03 | 86,29 | -0,19% | 1.513,00 |
| 08.03.2024 | 86,74 | 87,47 | 86,27 | 86,45 | -0,33% | 3.070,00 |
| 07.03.2024 | 86,04 | 87,26 | 85,53 | 86,74 | 0,52% | 429,00 |
| 06.03.2024 | 86,63 | 86,65 | 86,09 | 86,29 | -0,15% | 872,00 |
| 05.03.2024 | 86,54 | 86,79 | 85,76 | 86,42 | -0,59% | 2.441,00 |
| 04.03.2024 | 85,97 | 87,11 | 85,51 | 86,93 | 1,68% | 2.216,00 |
| 01.03.2024 | 85,98 | 86,07 | 84,68 | 85,49 | -0,33% | 1.714,00 |
| 29.02.2024 | 86,79 | 87,00 | 84,96 | 85,77 | -1,07% | 1.738,00 |
| 28.02.2024 | 87,43 | 87,59 | 86,27 | 86,70 | -0,95% | 1.023,00 |
| 27.02.2024 | 86,84 | 87,84 | 86,84 | 87,53 | 0,56% | 796,00 |
| 26.02.2024 | 88,87 | 89,00 | 86,85 | 87,04 | -2,27% | 1.504,00 |
| 23.02.2024 | 89,06 | 89,70 | 88,67 | 89,06 | -0,35% | 788,00 |
| 22.02.2024 | 88,97 | 89,69 | 88,04 | 89,37 | 1,01% | 563,00 |
| 21.02.2024 | 88,10 | 88,93 | 87,98 | 88,48 | 0,56% | 820,00 |
| 20.02.2024 | 89,11 | 89,18 | 87,76 | 87,99 | -1,63% | 15.795,00 |
| 19.02.2024 | 88,81 | 90,17 | 88,49 | 89,45 | 0,79% | 6.844,00 |
| 16.02.2024 | 89,24 | 89,52 | 88,46 | 88,75 | -0,22% | 4.234,00 |
| 15.02.2024 | 87,63 | 89,06 | 86,45 | 88,95 | 1,62% | 6.496,00 |
| 14.02.2024 | 92,26 | 92,50 | 85,02 | 87,53 | -6,52% | 15.458,00 |
| 13.02.2024 | 94,20 | 94,26 | 92,59 | 93,64 | -0,53% | 1.174,00 |
| 12.02.2024 | 94,88 | 94,96 | 93,59 | 94,14 | -0,79% | 843,00 |
| 09.02.2024 | 95,30 | 95,71 | 94,40 | 94,89 | -0,46% | 4.924,00 |
| 08.02.2024 | 95,02 | 96,11 | 94,42 | 95,33 | 0,40% | 3.597,00 |
| 07.02.2024 | 94,62 | 95,89 | 94,36 | 94,95 | 0,23% | 1.369,00 |
| 06.02.2024 | 94,01 | 94,99 | 92,63 | 94,73 | 0,79% | 1.034,00 |
| 05.02.2024 | 93,16 | 94,18 | 93,13 | 93,99 | 0,75% | 688,00 |
| 02.02.2024 | 92,82 | 94,33 | 92,76 | 93,29 | 0,63% | 998,00 |
| 01.02.2024 | 92,74 | 93,83 | 91,51 | 92,71 | -0,26% | 693,00 |
| 31.01.2024 | 93,04 | 93,75 | 92,67 | 92,95 | -0,30% | 1.087,00 |
| 30.01.2024 | 93,36 | 93,68 | 92,42 | 93,23 | -0,21% | 579,00 |
| 29.01.2024 | 91,72 | 93,47 | 91,51 | 93,43 | 1,70% | 1.106,00 |
| 26.01.2024 | 90,72 | 92,24 | 90,70 | 91,87 | 0,88% | 999,00 |
| 25.01.2024 | 90,67 | 91,14 | 90,31 | 91,07 | 0,49% | 527,00 |
| 24.01.2024 | 92,00 | 92,38 | 90,57 | 90,63 | -1,00% | 1.643,00 |
| 23.01.2024 | 91,52 | 91,83 | 90,71 | 91,55 | 0,31% | 1.831,00 |
| 22.01.2024 | 92,02 | 92,28 | 91,13 | 91,27 | -0,70% | 685,00 |
| 19.01.2024 | 91,39 | 92,03 | 91,11 | 91,91 | 0,49% | 215,00 |
| 18.01.2024 | 92,69 | 92,85 | 90,74 | 91,46 | -1,17% | 940,00 |
| 17.01.2024 | 92,48 | 92,96 | 91,78 | 92,54 | -0,72% | 511,00 |
| 16.01.2024 | 93,04 | 93,47 | 92,47 | 93,21 | -0,34% | 428,00 |
| 15.01.2024 | 93,42 | 93,74 | 93,04 | 93,53 | 0,18% | 750,00 |
| 12.01.2024 | 93,77 | 93,87 | 92,30 | 93,36 | -0,32% | 991,00 |
| 11.01.2024 | 91,43 | 93,74 | 91,32 | 93,66 | 2,60% | 2.284,00 |
| 10.01.2024 | 90,48 | 91,35 | 90,33 | 91,29 | 0,60% | 2.995,00 |
| 09.01.2024 | 90,62 | 91,09 | 89,96 | 90,75 | 0,02% | 1.428,00 |
| 08.01.2024 | 89,44 | 90,79 | 89,44 | 90,73 | 1,25% | 691,00 |
| 05.01.2024 | 89,61 | 89,82 | 88,45 | 89,61 | -0,26% | 771,00 |
| 04.01.2024 | 90,70 | 91,43 | 89,76 | 89,84 | -0,88% | 819,00 |
| 03.01.2024 | 91,02 | 92,05 | 90,51 | 90,64 | -0,45% | 1.588,00 |
| 02.01.2024 | 91,68 | 92,52 | 90,03 | 91,05 | -0,86% | 1.130,00 |
| 29.12.2023 | 92,08 | 92,10 | 91,69 | 91,84 | -0,03% | 832,00 |
| 28.12.2023 | 92,42 | 92,44 | 91,81 | 91,87 | -0,33% | 1.132,00 |
| 27.12.2023 | 91,65 | 92,25 | 91,35 | 92,17 | 0,61% | 1.183,00 |
| 22.12.2023 | 91,02 | 91,97 | 90,02 | 91,61 | 0,20% | 2.987,00 |
| 21.12.2023 | 90,85 | 91,68 | 90,84 | 91,43 | 0,65% | 716,00 |
| 20.12.2023 | 91,98 | 92,25 | 90,70 | 90,84 | -1,24% | 1.351,00 |
| 19.12.2023 | 91,09 | 92,04 | 90,81 | 91,98 | 1,00% | 1.335,00 |
| 18.12.2023 | 90,40 | 91,25 | 90,06 | 91,07 | 0,89% | 950,00 |
| 15.12.2023 | 90,81 | 91,01 | 90,09 | 90,27 | -0,56% | 1.657,00 |
| 14.12.2023 | 89,52 | 91,68 | 89,28 | 90,78 | 1,78% | 3.887,00 |
| 13.12.2023 | 87,70 | 89,25 | 87,22 | 89,19 | 1,46% | 930,00 |
| 12.12.2023 | 87,48 | 88,48 | 87,27 | 87,91 | 0,57% | 956,00 |
| 11.12.2023 | 87,46 | 88,32 | 87,30 | 87,41 | -0,21% | 962,00 |
| 08.12.2023 | 87,09 | 88,19 | 86,82 | 87,59 | 0,63% | 1.387,00 |
| 07.12.2023 | 85,30 | 87,14 | 85,30 | 87,04 | 1,84% | 1.010,00 |
| 06.12.2023 | 85,02 | 86,06 | 83,99 | 85,47 | 0,71% | 658,00 |
| 05.12.2023 | 84,18 | 85,00 | 83,64 | 84,87 | 0,33% | 1.452,00 |
| 04.12.2023 | 83,28 | 84,61 | 82,96 | 84,59 | 1,41% | 706,00 |
| 01.12.2023 | 84,28 | 84,38 | 82,77 | 83,41 | -0,93% | 1.209,00 |
| 30.11.2023 | 82,94 | 84,21 | 82,57 | 84,19 | 1,67% | 987,00 |
| 29.11.2023 | 83,77 | 84,24 | 82,65 | 82,81 | -1,05% | 1.385,00 |
| 28.11.2023 | 83,32 | 84,20 | 82,23 | 83,69 | 0,46% | 774,00 |
| 27.11.2023 | 83,78 | 84,29 | 83,29 | 83,31 | -0,94% | 322,00 |
| 24.11.2023 | 83,62 | 84,54 | 83,47 | 84,10 | 0,53% | 2.131,00 |