Heineken NV HEIA
EURONEXT · Niederlande · Kurzlebige Konsumgüter
€69,38-0,44 (-0,63 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €69,40 | -0,60 % | €69,50 | €69,63 | €69,06 | 83,09K |
| 2026-09-30 | €69,82 | +0,49 % | €69,90 | €70,60 | €69,80 | 648,01K |
| 2026-09-29 | €69,48 | -1,28 % | €69,98 | €70,22 | €69,16 | 707,94K |
| 2026-09-28 | €70,38 | -0,28 % | €71,02 | €71,90 | €70,26 | 469,42K |
| 2026-09-25 | €70,58 | -0,87 % | €71,10 | €71,54 | €70,58 | 345,64K |
| 2026-09-24 | €71,20 | +0,39 % | €71,00 | €71,86 | €71,00 | 356,79K |
| 2026-09-23 | €70,92 | -1,09 % | €71,50 | €71,58 | €70,86 | 440,21K |
| 2026-09-22 | €71,70 | +0,87 % | €71,24 | €72,44 | €71,20 | 473,70K |
| 2026-09-21 | €71,08 | +0,48 % | €70,54 | €71,22 | €70,14 | 451,60K |
| 2026-09-18 | €70,74 | -0,87 % | €70,98 | €71,10 | €70,16 | 1,15M |
| 2026-09-17 | €71,36 | -0,45 % | €72,54 | €72,60 | €71,36 | 577,52K |
| 2026-09-16 | €71,68 | -0,28 % | €71,88 | €72,26 | €71,36 | 725,67K |
| 2026-09-15 | €71,88 | -0,22 % | €71,56 | €72,16 | €71,46 | 533,53K |
| 2026-09-14 | €72,04 | +2,50 % | €70,56 | €72,76 | €70,56 | 759,57K |
| 2026-09-11 | €70,28 | -1,07 % | €71,14 | €71,26 | €70,16 | 458,17K |
| 2026-09-10 | €71,04 | -0,50 % | €71,38 | €71,86 | €70,98 | 521,70K |
| 2026-09-09 | €71,40 | -2,49 % | €72,36 | €72,56 | €71,30 | 629,80K |
| 2026-09-08 | €73,22 | +1,33 % | €72,50 | €73,98 | €72,32 | 609,55K |
| 2026-09-07 | €72,26 | -1,04 % | €72,50 | €72,86 | €72,08 | 415,16K |
| 2026-09-04 | €73,02 | +0,38 % | €72,58 | €73,64 | €72,28 | 517,96K |
| 2026-09-03 | €72,74 | -0,27 % | €72,60 | €73,22 | €72,36 | 402,27K |
| 2026-09-02 | €72,94 | +0,44 % | €72,40 | €72,94 | €71,66 | 543,87K |
| 2026-09-01 | €72,62 | -0,11 % | €72,92 | €73,36 | €72,32 | 522,07K |
| 2026-08-31 | €72,70 | +0,61 % | €72,48 | €72,70 | €72,30 | 1,62M |
| 2026-08-28 | €72,26 | +0,17 % | €72,50 | €72,74 | €71,96 | 519,17K |
| 2026-08-27 | €72,14 | -0,93 % | €72,20 | €72,36 | €71,54 | 617,54K |
| 2026-08-26 | €72,82 | +0,55 % | €72,64 | €73,02 | €72,34 | 533,11K |
| 2026-08-25 | €72,42 | -1,60 % | €73,12 | €73,40 | €72,02 | 454,83K |
| 2026-08-24 | €73,60 | +1,63 % | €72,70 | €73,74 | €72,52 | 332,91K |
| 2026-08-21 | €72,42 | +0,89 % | €71,80 | €72,60 | €71,68 | 461,02K |
| 2026-08-20 | €71,78 | -0,28 % | €72,16 | €72,20 | €71,40 | 522,17K |
| 2026-08-19 | €71,98 | -0,36 % | €72,22 | €72,32 | €71,14 | 686,57K |
| 2026-08-18 | €72,24 | -0,11 % | €72,10 | €72,48 | €71,24 | 737,75K |
| 2026-08-17 | €72,32 | -1,63 % | €73,08 | €73,20 | €72,22 | 981,68K |
| 2026-08-14 | €73,52 | -0,51 % | €74,04 | €74,04 | €73,24 | 1,59M |
| 2026-08-13 | €73,90 | -0,05 % | €74,40 | €74,40 | €73,28 | 2,19M |
| 2026-08-12 | €73,94 | -1,20 % | €75,02 | €75,18 | €73,44 | 897,85K |
| 2026-08-11 | €74,84 | -2,27 % | €76,48 | €76,58 | €74,84 | 781,83K |
| 2026-08-10 | €76,58 | -0,73 % | €77,02 | €77,08 | €75,78 | 659,63K |
| 2026-08-07 | €77,14 | -1,83 % | €77,88 | €78,40 | €76,96 | 844,56K |
| 2026-08-06 | €78,58 | -1,03 % | €79,76 | €79,90 | €78,36 | 1,27M |
| 2026-08-05 | €79,40 | +2,19 % | €78,28 | €80,44 | €78,28 | 2,04M |
| 2026-08-04 | €77,70 | -0,49 % | €77,56 | €77,90 | €76,74 | 1,59M |
| 2026-08-03 | €78,08 | -0,59 % | €77,98 | €78,86 | €77,52 | 1,14M |
| 2026-07-31 | €78,54 | -0,58 % | €78,66 | €79,24 | €78,38 | 1,13M |
| 2026-07-30 | €79,00 | -1,27 % | €79,48 | €80,12 | €78,92 | 1,01M |
| 2026-07-29 | €80,02 | +0,43 % | €79,36 | €80,02 | €78,28 | 788,50K |
| 2026-07-28 | €79,68 | +3,62 % | €77,52 | €79,68 | €77,52 | 988,97K |
| 2026-07-27 | €76,90 | +0,63 % | €76,50 | €77,10 | €75,66 | 835,78K |
| 2026-07-24 | €76,42 | +0,92 % | €75,60 | €76,42 | €75,60 | 354,18K |
| 2026-07-23 | €75,72 | -2,55 % | €77,54 | €77,56 | €75,22 | 596,29K |
| 2026-07-22 | €77,70 | +1,01 % | €77,06 | €78,42 | €76,96 | 700,27K |
| 2026-07-21 | €76,92 | -0,44 % | €76,98 | €77,38 | €76,68 | 492,73K |
| 2026-07-20 | €77,26 | +0,03 % | €76,56 | €77,60 | €76,50 | 495,74K |
| 2026-07-17 | €77,24 | +0,78 % | €77,24 | €77,84 | €76,92 | 942,42K |
| 2026-07-16 | €76,64 | +0,82 % | €75,82 | €76,64 | €75,32 | 1,02M |
| 2026-07-15 | €76,02 | +0,24 % | €75,60 | €76,38 | €75,02 | 650,17K |
| 2026-07-14 | €75,84 | +0,05 % | €75,46 | €76,20 | €74,80 | 729,46K |
| 2026-07-13 | €75,80 | 0,00 % | €76,00 | €76,64 | €75,10 | 675,28K |
| 2026-07-10 | €75,80 | +1,12 % | €74,80 | €75,86 | €74,80 | 869,49K |
| 2026-07-09 | €74,96 | -0,90 % | €75,32 | €75,50 | €74,44 | 418,22K |
| 2026-07-08 | €75,64 | -1,54 % | €76,40 | €76,52 | €75,56 | 536,59K |
| 2026-07-07 | €76,82 | +2,13 % | €76,20 | €77,68 | €76,00 | 608,85K |
| 2026-07-06 | €75,22 | -1,39 % | €76,50 | €77,02 | €75,18 | 759,91K |
| 2026-07-03 | €76,28 | -0,52 % | €76,48 | €76,58 | €75,70 | 520,02K |
| 2026-07-02 | €76,68 | +2,95 % | €75,00 | €76,92 | €74,98 | 659,46K |
| 2026-07-01 | €74,48 | +1,20 % | €73,70 | €74,54 | €73,46 | 894,55K |
| 2026-06-30 | €73,60 | -0,30 % | €73,54 | €74,28 | €71,80 | 1,15M |
| 2026-06-29 | €73,82 | -0,24 % | €73,96 | €74,04 | €72,88 | 513,40K |
| 2026-06-26 | €74,00 | +1,07 % | €73,50 | €74,12 | €73,10 | 635,89K |
| 2026-06-25 | €73,22 | -1,80 % | €74,26 | €74,62 | €73,22 | 714,98K |
| 2026-06-24 | €74,56 | +2,76 % | €72,98 | €74,60 | €72,86 | 999,73K |
| 2026-06-23 | €72,56 | +2,20 % | €72,06 | €73,56 | €71,66 | 978,01K |
| 2026-06-22 | €71,00 | +1,52 % | €69,92 | €71,16 | €69,38 | 587,68K |
| 2026-06-19 | €69,94 | -1,13 % | €70,74 | €70,84 | €69,78 | 1,60M |
| 2026-06-18 | €70,74 | +0,68 % | €69,96 | €70,74 | €68,88 | 806,14K |
| 2026-06-17 | €70,26 | -0,28 % | €70,42 | €71,22 | €70,26 | 505,27K |
| 2026-06-16 | €70,46 | +0,14 % | €70,66 | €71,16 | €69,70 | 634,45K |
| 2026-06-15 | €70,36 | -0,23 % | €71,26 | €71,64 | €70,36 | 642,86K |
| 2026-06-12 | €70,52 | -0,20 % | €70,66 | €71,44 | €70,28 | 860,39K |
| 2026-06-11 | €70,66 | +1,29 % | €69,44 | €70,66 | €69,00 | 1,59M |
| 2026-06-10 | €69,76 | +1,34 % | €69,00 | €69,76 | €68,86 | 987,43K |
| 2026-06-09 | €68,84 | +3,58 % | €66,12 | €68,98 | €66,12 | 739,25K |
| 2026-06-08 | €66,46 | -0,42 % | €66,94 | €67,58 | €66,42 | 775,40K |
| 2026-06-05 | €66,74 | +1,89 % | €65,36 | €67,16 | €65,36 | 995,35K |
| 2026-06-04 | €65,50 | -0,82 % | €65,82 | €66,50 | €65,40 | 987,75K |
| 2026-06-03 | €66,04 | -0,42 % | €66,10 | €67,04 | €65,66 | 1,04M |
| 2026-06-02 | €66,32 | +0,09 % | €66,26 | €66,50 | €65,56 | 870,41K |
| 2026-06-01 | €66,26 | -1,19 % | €67,06 | €67,06 | €66,14 | 984,74K |
| 2026-05-29 | €67,06 | -2,27 % | €69,00 | €69,20 | €66,88 | 2,53M |