86,560€
-1,16%
Echtzeit-Aktienkurs Heineken N.V.
Bid:
Ask:
Aktienkurse zur Heineken N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 86,94 | 87,30 | 86,41 | 86,57 | -1,40% | - |
| 15.04.2024 | 88,10 | 88,24 | 87,30 | 87,80 | -0,45% | - |
| 12.04.2024 | 88,40 | 88,98 | 87,48 | 88,20 | 0,23% | - |
| 11.04.2024 | 88,13 | 88,54 | 87,28 | 88,00 | -0,03% | - |
| 10.04.2024 | 88,22 | 88,71 | 87,61 | 88,03 | 0,62% | - |
| 09.04.2024 | 87,14 | 88,03 | 86,91 | 87,49 | 0,89% | - |
| 08.04.2024 | 87,13 | 87,50 | 86,65 | 86,72 | 0,06% | - |
| 05.04.2024 | 87,93 | 87,94 | 86,59 | 86,67 | -2,00% | - |
| 04.04.2024 | 88,11 | 88,70 | 87,79 | 88,44 | -0,20% | 100,00 |
| 03.04.2024 | 88,82 | 89,32 | 88,00 | 88,62 | -0,01% | 100,00 |
| 02.04.2024 | 89,42 | 89,77 | 88,40 | 88,63 | -1,50% | 28,00 |
| 28.03.2024 | 90,06 | 90,35 | 89,15 | 89,98 | 0,51% | - |
| 27.03.2024 | 88,70 | 90,42 | 88,66 | 89,52 | 0,53% | 50,00 |
| 26.03.2024 | 86,63 | 89,18 | 86,01 | 89,05 | 2,39% | - |
| 25.03.2024 | 86,11 | 87,19 | 85,99 | 86,97 | 0,16% | - |
| 22.03.2024 | 84,10 | 86,91 | 84,02 | 86,83 | 2,99% | - |
| 21.03.2024 | 85,08 | 85,18 | 84,01 | 84,31 | -0,59% | - |
| 20.03.2024 | 84,30 | 85,02 | 83,93 | 84,81 | -0,07% | - |
| 19.03.2024 | 84,37 | 84,90 | 83,96 | 84,87 | 0,62% | - |
| 18.03.2024 | 85,68 | 86,28 | 84,01 | 84,35 | -2,06% | 280,00 |
| 15.03.2024 | 85,84 | 86,23 | 85,16 | 86,12 | -0,35% | - |
| 14.03.2024 | 87,14 | 88,09 | 85,70 | 86,42 | -1,31% | - |
| 13.03.2024 | 86,56 | 87,65 | 85,93 | 87,57 | 0,52% | - |
| 12.03.2024 | 86,60 | 87,14 | 86,04 | 87,12 | 1,56% | - |
| 11.03.2024 | 86,42 | 86,81 | 85,64 | 85,78 | -1,29% | - |
| 08.03.2024 | 86,74 | 87,47 | 86,32 | 86,90 | -0,48% | 3,00 |
| 07.03.2024 | 86,04 | 87,49 | 85,53 | 87,32 | 0,65% | 3,00 |
| 06.03.2024 | 86,61 | 86,83 | 85,88 | 86,76 | 0,98% | - |
| 05.03.2024 | 86,56 | 86,79 | 85,76 | 85,92 | -0,58% | 2,00 |
| 04.03.2024 | 85,97 | 87,22 | 85,51 | 86,42 | 1,69% | - |
| 01.03.2024 | 85,98 | 86,07 | 84,64 | 84,98 | -0,33% | - |
| 29.02.2024 | 86,79 | 86,91 | 84,96 | 85,26 | -1,16% | - |
| 28.02.2024 | 87,43 | 87,59 | 86,04 | 86,26 | -1,44% | - |
| 27.02.2024 | 86,87 | 87,84 | 86,87 | 87,52 | -0,07% | 1.000,00 |
| 26.02.2024 | 88,87 | 88,99 | 86,80 | 87,58 | -1,64% | 313,00 |
| 23.02.2024 | 89,06 | 89,70 | 88,66 | 89,04 | -0,35% | - |
| 22.02.2024 | 88,97 | 89,76 | 88,04 | 89,35 | 1,65% | - |
| 21.02.2024 | 88,14 | 88,93 | 87,68 | 87,90 | -0,73% | 1.200,00 |
| 20.02.2024 | 88,86 | 89,12 | 87,76 | 88,55 | -1,60% | - |
| 19.02.2024 | 88,81 | 90,17 | 88,49 | 89,99 | 1,37% | 315,00 |
| 16.02.2024 | 89,10 | 89,52 | 88,40 | 88,77 | 0,49% | - |
| 15.02.2024 | 87,63 | 89,00 | 86,45 | 88,34 | 1,35% | 162,00 |
| 14.02.2024 | 92,26 | 92,26 | 85,26 | 87,16 | -6,38% | 60,00 |
| 13.02.2024 | 94,20 | 94,22 | 92,83 | 93,10 | -1,38% | 2.800,00 |
| 12.02.2024 | 94,84 | 94,96 | 93,38 | 94,40 | 0,08% | 9,00 |
| 09.02.2024 | 95,28 | 95,71 | 94,25 | 94,32 | -0,57% | - |
| 08.02.2024 | 95,02 | 96,11 | 94,42 | 94,86 | 0,46% | - |
| 07.02.2024 | 94,70 | 95,89 | 94,35 | 94,43 | -0,44% | 999,00 |
| 06.02.2024 | 94,01 | 94,99 | 92,63 | 94,85 | 1,52% | 800,00 |
| 05.02.2024 | 93,13 | 94,30 | 93,13 | 93,43 | 0,15% | - |
| 02.02.2024 | 92,82 | 94,33 | 92,70 | 93,29 | 1,27% | 10,00 |
| 01.02.2024 | 92,76 | 93,83 | 91,51 | 92,12 | -1,55% | 200,00 |
| 31.01.2024 | 93,04 | 93,99 | 92,67 | 93,57 | 0,94% | - |
| 30.01.2024 | 93,36 | 93,68 | 92,42 | 92,70 | -0,12% | 230,00 |
| 29.01.2024 | 91,78 | 93,43 | 91,51 | 92,81 | 1,00% | 128,00 |
| 26.01.2024 | 90,72 | 92,40 | 90,70 | 91,89 | 1,48% | - |
| 25.01.2024 | 90,67 | 91,41 | 90,31 | 90,55 | -0,69% | 90,00 |
| 24.01.2024 | 92,00 | 92,38 | 90,47 | 91,18 | 0,29% | - |
| 23.01.2024 | 91,52 | 91,83 | 90,60 | 90,92 | -0,96% | - |
| 22.01.2024 | 92,02 | 92,28 | 91,13 | 91,80 | 0,46% | 120,00 |
| 19.01.2024 | 91,37 | 91,95 | 91,08 | 91,38 | -0,04% | 9,00 |
| 18.01.2024 | 92,67 | 92,85 | 90,74 | 91,42 | -0,61% | - |
| 17.01.2024 | 92,48 | 92,96 | 91,70 | 91,98 | -0,81% | - |
| 16.01.2024 | 93,08 | 93,40 | 92,47 | 92,73 | -0,23% | - |
| 15.01.2024 | 93,54 | 93,66 | 92,88 | 92,94 | 0,13% | - |
| 12.01.2024 | 93,77 | 93,87 | 92,30 | 92,82 | -0,10% | - |
| 11.01.2024 | 91,43 | 93,21 | 91,39 | 92,91 | 2,40% | - |
| 10.01.2024 | 90,48 | 91,46 | 90,33 | 90,73 | -0,67% | 8,00 |
| 09.01.2024 | 90,62 | 91,44 | 89,96 | 91,34 | 1,35% | - |
| 08.01.2024 | 89,44 | 90,26 | 89,44 | 90,12 | 1,12% | 85,00 |
| 05.01.2024 | 89,61 | 89,99 | 88,45 | 89,12 | -1,31% | 140,00 |
| 04.01.2024 | 90,70 | 91,43 | 89,76 | 90,30 | -0,97% | 90,00 |
| 03.01.2024 | 91,02 | 92,05 | 90,26 | 91,18 | 0,75% | 357,00 |
| 02.01.2024 | 92,09 | 92,28 | 90,03 | 90,50 | -1,46% | - |
| 29.12.2023 | 92,05 | 92,10 | 91,69 | 91,84 | -0,03% | 125,00 |
| 28.12.2023 | 92,42 | 92,42 | 91,38 | 91,87 | 0,17% | - |
| 27.12.2023 | 91,65 | 92,10 | 91,35 | 91,71 | -0,47% | - |
| 22.12.2023 | 91,02 | 92,21 | 90,07 | 92,14 | 1,42% | - |
| 21.12.2023 | 90,85 | 91,68 | 90,48 | 90,85 | -0,75% | - |
| 20.12.2023 | 91,98 | 92,31 | 91,26 | 91,54 | 0,21% | - |
| 19.12.2023 | 91,07 | 91,87 | 90,81 | 91,35 | 1,12% | 20,00 |
| 18.12.2023 | 90,40 | 91,45 | 90,06 | 90,34 | -0,58% | - |
| 15.12.2023 | 90,85 | 91,17 | 90,09 | 90,87 | -0,54% | - |
| 14.12.2023 | 89,52 | 91,77 | 89,28 | 91,36 | 1,92% | 22,00 |
| 13.12.2023 | 87,70 | 89,68 | 87,22 | 89,64 | 1,41% | - |
| 12.12.2023 | 87,48 | 88,48 | 87,27 | 88,39 | 0,50% | - |
| 11.12.2023 | 87,46 | 88,32 | 87,24 | 87,95 | -0,10% | - |
| 08.12.2023 | 87,07 | 88,19 | 86,82 | 88,04 | 1,17% | - |
| 07.12.2023 | 85,30 | 87,42 | 85,30 | 87,02 | 1,49% | 12.210,00 |
| 06.12.2023 | 85,02 | 86,06 | 83,99 | 85,74 | 1,68% | - |
| 05.12.2023 | 84,18 | 85,04 | 83,64 | 84,32 | 0,36% | - |
| 04.12.2023 | 83,28 | 84,59 | 83,04 | 84,02 | 0,76% | - |
| 01.12.2023 | 84,28 | 84,38 | 82,77 | 83,39 | -0,29% | - |
| 30.11.2023 | 82,94 | 84,30 | 82,57 | 83,63 | 1,52% | - |
| 29.11.2023 | 83,77 | 83,77 | 82,30 | 82,38 | -1,55% | - |
| 28.11.2023 | 83,32 | 83,80 | 82,23 | 83,68 | -0,13% | 70,00 |
| 27.11.2023 | 83,89 | 84,29 | 83,13 | 83,79 | -0,34% | - |
| 24.11.2023 | 83,59 | 84,46 | 83,47 | 84,08 | 1,06% | - |
| 23.11.2023 | 84,22 | 84,27 | 83,14 | 83,20 | -1,91% | - |
| 22.11.2023 | 82,92 | 84,88 | 82,81 | 84,82 | 2,82% | - |