89,660€
1,89%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 87,75 | 89,90 | 87,75 | 89,61 | 1,83% | - |
| 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% | 413.083,00 |
| 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 |
| 09.01.2024 | 90,14 | 91,12 | 89,96 | 90,80 | 0,69% | 394.516,00 |
| 08.01.2024 | 89,72 | 90,18 | 89,70 | 90,18 | 0,56% | 278.027,00 |
| 05.01.2024 | 89,46 | 89,68 | 88,44 | 89,68 | -0,60% | 492.406,00 |
| 04.01.2024 | 90,30 | 91,40 | 90,16 | 90,22 | -0,46% | 373.843,00 |
| 03.01.2024 | 91,48 | 92,04 | 90,54 | 90,64 | -0,46% | 435.992,00 |
| 02.01.2024 | 92,18 | 92,28 | 90,02 | 91,06 | -0,96% | 433.008,00 |
| 29.12.2023 | 91,86 | 92,24 | 91,70 | 91,94 | 0,11% | 200.956,00 |
| 28.12.2023 | 92,32 | 92,62 | 91,82 | 91,84 | -0,28% | 267.529,00 |
| 27.12.2023 | 91,24 | 92,10 | 91,22 | 92,10 | 0,35% | 296.672,00 |
| 22.12.2023 | 91,16 | 91,98 | 91,04 | 91,78 | 0,70% | 304.901,00 |
| 21.12.2023 | 91,32 | 91,70 | 90,90 | 91,14 | -0,65% | 405.287,00 |
| 20.12.2023 | 91,46 | 92,24 | 91,28 | 91,74 | 0,39% | 503.287,00 |
| 19.12.2023 | 90,96 | 91,64 | 90,82 | 91,38 | 0,48% | 520.326,00 |
| 18.12.2023 | 90,34 | 91,24 | 90,12 | 90,94 | 0,42% | 602.461,00 |
| 15.12.2023 | 90,76 | 91,00 | 90,10 | 90,56 | -0,59% | 866.253,00 |
| 14.12.2023 | 89,64 | 91,68 | 89,62 | 91,10 | 2,64% | 810.295,00 |
| 13.12.2023 | 87,70 | 89,06 | 87,24 | 88,76 | 1,14% | 774.546,00 |
| 12.12.2023 | 87,20 | 88,48 | 87,06 | 87,76 | 0,39% | 620.597,00 |
| 11.12.2023 | 87,30 | 88,32 | 87,24 | 87,42 | -0,07% | 486.476,00 |
| 08.12.2023 | 86,76 | 88,22 | 86,60 | 87,48 | 0,67% | 482.006,00 |
| 07.12.2023 | 85,82 | 87,10 | 85,66 | 86,90 | 1,40% | 625.137,00 |
| 06.12.2023 | 84,38 | 86,06 | 84,00 | 85,70 | 1,59% | 913.375,00 |
| 05.12.2023 | 84,32 | 84,66 | 83,64 | 84,36 | 0,00% | 419.165,00 |
| 04.12.2023 | 83,50 | 84,60 | 83,50 | 84,36 | 1,15% | 463.506,00 |
| 01.12.2023 | 83,82 | 83,84 | 82,76 | 83,40 | -0,60% | 601.594,00 |
| 30.11.2023 | 82,68 | 84,00 | 82,56 | 83,90 | 1,43% | 784.640,00 |
| 29.11.2023 | 83,18 | 83,68 | 82,66 | 82,72 | -0,60% | 415.595,00 |
| 28.11.2023 | 83,00 | 83,48 | 82,26 | 83,22 | -0,24% | 372.261,00 |
| 27.11.2023 | 83,80 | 84,04 | 83,42 | 83,42 | -0,69% | 339.889,00 |