Heineken Holding N.V. HEIO
EURONEXT · Niederlande · Kurzlebige Konsumgüter
€65,00-0,35 (-0,54 %)
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 | €65,00 | -0,54 % | €64,95 | €65,60 | €64,65 | 61,95K |
| 2026-09-30 | €65,35 | +0,15 % | €65,50 | €66,15 | €65,35 | 169,43K |
| 2026-09-29 | €65,25 | -1,44 % | €65,65 | €65,75 | €65,10 | 177,28K |
| 2026-09-28 | €66,20 | -0,45 % | €67,05 | €67,65 | €66,05 | 148,75K |
| 2026-09-25 | €66,50 | -0,37 % | €66,95 | €67,10 | €66,50 | 149,07K |
| 2026-09-24 | €66,75 | +0,68 % | €66,30 | €67,40 | €66,30 | 160,32K |
| 2026-09-23 | €66,30 | -1,49 % | €67,00 | €67,20 | €66,25 | 142,26K |
| 2026-09-22 | €67,30 | +1,20 % | €66,90 | €67,90 | €66,70 | 150,47K |
| 2026-09-21 | €66,50 | +0,91 % | €66,00 | €66,70 | €65,60 | 158,95K |
| 2026-09-18 | €65,90 | -2,01 % | €66,95 | €66,95 | €65,90 | 623,46K |
| 2026-09-17 | €67,25 | -0,44 % | €68,00 | €68,25 | €67,25 | 149,54K |
| 2026-09-16 | €67,55 | -0,22 % | €67,65 | €68,00 | €67,35 | 204,01K |
| 2026-09-15 | €67,70 | -0,37 % | €67,20 | €68,00 | €67,20 | 109,21K |
| 2026-09-14 | €67,95 | +2,72 % | €66,15 | €68,60 | €66,15 | 143,65K |
| 2026-09-11 | €66,15 | -1,34 % | €67,20 | €67,35 | €66,15 | 143,59K |
| 2026-09-10 | €67,05 | +0,07 % | €67,10 | €67,55 | €66,75 | 124,79K |
| 2026-09-09 | €67,00 | -2,47 % | €68,10 | €68,15 | €66,95 | 171,00K |
| 2026-09-08 | €68,70 | +1,70 % | €67,65 | €69,30 | €67,65 | 135,14K |
| 2026-09-07 | €67,55 | -1,03 % | €67,90 | €68,10 | €67,50 | 107,08K |
| 2026-09-04 | €68,25 | +0,37 % | €67,85 | €68,85 | €67,60 | 139,09K |
| 2026-09-03 | €68,00 | -0,15 % | €67,90 | €68,35 | €67,55 | 154,00K |
| 2026-09-02 | €68,10 | +0,52 % | €67,55 | €68,10 | €67,00 | 156,05K |
| 2026-09-01 | €67,75 | -0,81 % | €68,15 | €68,65 | €67,65 | 154,36K |
| 2026-08-31 | €68,30 | +0,96 % | €68,15 | €68,35 | €67,97 | 191,22K |
| 2026-08-28 | €67,65 | +0,07 % | €68,00 | €68,15 | €67,60 | 121,23K |
| 2026-08-27 | €67,60 | -0,81 % | €67,75 | €67,85 | €67,10 | 154,64K |
| 2026-08-26 | €68,15 | +0,07 % | €68,20 | €68,55 | €68,00 | 156,84K |
| 2026-08-25 | €68,10 | -1,66 % | €69,00 | €69,05 | €67,80 | 142,17K |
| 2026-08-24 | €69,25 | +1,84 % | €68,60 | €69,25 | €68,00 | 110,84K |
| 2026-08-21 | €68,00 | +0,82 % | €67,55 | €68,20 | €67,40 | 127,27K |
| 2026-08-20 | €67,45 | -0,59 % | €67,90 | €68,03 | €67,00 | 130,61K |
| 2026-08-19 | €67,85 | -0,22 % | €68,00 | €68,05 | €67,10 | 191,14K |
| 2026-08-18 | €68,00 | -0,22 % | €68,05 | €68,40 | €67,35 | 241,22K |
| 2026-08-17 | €68,15 | -2,22 % | €69,35 | €69,40 | €68,15 | 150,37K |
| 2026-08-14 | €69,70 | -0,43 % | €70,00 | €70,03 | €69,40 | 149,25K |
| 2026-08-13 | €70,00 | +0,43 % | €69,70 | €70,10 | €69,35 | 180,59K |
| 2026-08-12 | €69,70 | -1,27 % | €70,70 | €70,75 | €69,25 | 205,48K |
| 2026-08-11 | €70,60 | -2,49 % | €72,20 | €72,35 | €70,60 | 144,94K |
| 2026-08-10 | €72,40 | -0,34 % | €72,45 | €72,55 | €71,65 | 153,14K |
| 2026-08-07 | €72,65 | -2,29 % | €73,40 | €73,50 | €72,40 | 138,48K |
| 2026-08-06 | €74,35 | -0,73 % | €75,10 | €75,55 | €73,90 | 151,36K |
| 2026-08-05 | €74,90 | +3,45 % | €72,70 | €75,25 | €72,65 | 181,81K |
| 2026-08-04 | €72,40 | -1,03 % | €72,90 | €72,90 | €71,90 | 128,49K |
| 2026-08-03 | €73,15 | +0,27 % | €72,60 | €73,60 | €72,35 | 175,18K |
| 2026-07-31 | €72,95 | -0,61 % | €73,05 | €73,50 | €72,85 | 245,54K |
| 2026-07-30 | €73,40 | -0,74 % | €73,65 | €74,20 | €73,30 | 122,81K |
| 2026-07-29 | €73,95 | +0,82 % | €73,30 | €73,95 | €72,45 | 131,14K |
| 2026-07-28 | €73,35 | +3,46 % | €71,35 | €73,50 | €71,30 | 132,18K |
| 2026-07-27 | €70,90 | +0,57 % | €70,70 | €71,20 | €69,85 | 94,29K |
| 2026-07-24 | €70,50 | +0,86 % | €70,00 | €70,50 | €69,90 | 87,72K |
| 2026-07-23 | €69,90 | -2,78 % | €71,65 | €71,65 | €69,60 | 122,83K |
| 2026-07-22 | €71,90 | +1,20 % | €71,30 | €72,30 | €71,05 | 139,13K |
| 2026-07-21 | €71,05 | -0,14 % | €71,15 | €71,20 | €70,60 | 147,39K |
| 2026-07-20 | €71,15 | -0,07 % | €70,70 | €71,25 | €70,40 | 141,58K |
| 2026-07-17 | €71,20 | +1,21 % | €70,90 | €71,50 | €70,55 | 199,51K |
| 2026-07-16 | €70,35 | +1,22 % | €69,40 | €70,35 | €68,95 | 128,04K |
| 2026-07-15 | €69,50 | +0,36 % | €69,20 | €69,65 | €68,45 | 132,59K |
| 2026-07-14 | €69,25 | 0,00 % | €68,90 | €69,60 | €68,35 | 151,38K |
| 2026-07-13 | €69,25 | +0,44 % | €69,00 | €69,50 | €68,45 | 98,52K |
| 2026-07-10 | €68,95 | +0,95 % | €68,10 | €68,95 | €68,05 | 124,95K |
| 2026-07-09 | €68,30 | -0,87 % | €68,60 | €68,85 | €67,80 | 148,77K |
| 2026-07-08 | €68,90 | -1,22 % | €69,50 | €69,55 | €68,85 | 191,36K |
| 2026-07-07 | €69,75 | +2,27 % | €69,15 | €70,35 | €68,80 | 147,97K |
| 2026-07-06 | €68,20 | -1,16 % | €69,40 | €69,75 | €68,20 | 117,86K |
| 2026-07-03 | €69,00 | -0,07 % | €69,10 | €69,15 | €68,45 | 115,46K |
| 2026-07-02 | €69,05 | +3,21 % | €67,30 | €69,25 | €67,30 | 175,66K |
| 2026-07-01 | €66,90 | +0,22 % | €66,60 | €67,10 | €66,20 | 184,63K |
| 2026-06-30 | €66,75 | -0,82 % | €66,75 | €67,15 | €65,65 | 240,69K |
| 2026-06-29 | €67,30 | +0,22 % | €67,00 | €67,35 | €66,35 | 101,16K |
| 2026-06-26 | €67,15 | +0,75 % | €66,80 | €67,20 | €66,60 | 168,49K |
| 2026-06-25 | €66,65 | -1,26 % | €67,40 | €67,50 | €66,60 | 210,87K |
| 2026-06-24 | €67,50 | +2,82 % | €66,10 | €67,50 | €66,00 | 216,38K |
| 2026-06-23 | €65,65 | +2,18 % | €64,10 | €66,35 | €64,10 | 245,41K |
| 2026-06-22 | €64,25 | +1,10 % | €63,60 | €64,25 | €62,85 | 183,38K |
| 2026-06-19 | €63,55 | -0,47 % | €63,90 | €64,00 | €63,13 | 832,89K |
| 2026-06-18 | €63,85 | +0,31 % | €63,45 | €63,85 | €62,40 | 236,33K |
| 2026-06-17 | €63,65 | -0,39 % | €63,70 | €64,40 | €63,65 | 223,27K |
| 2026-06-16 | €63,90 | 0,00 % | €63,95 | €64,50 | €63,10 | 178,37K |
| 2026-06-15 | €63,90 | -0,39 % | €64,80 | €65,10 | €63,90 | 205,94K |
| 2026-06-12 | €64,15 | 0,00 % | €64,45 | €64,85 | €64,00 | 197,55K |
| 2026-06-11 | €64,15 | +0,94 % | €63,50 | €64,40 | €63,25 | 245,93K |
| 2026-06-10 | €63,55 | +1,19 % | €62,60 | €63,65 | €62,60 | 159,26K |
| 2026-06-09 | €62,80 | +3,20 % | €60,60 | €62,85 | €60,60 | 195,35K |
| 2026-06-08 | €60,85 | -0,25 % | €61,10 | €61,80 | €60,80 | 178,58K |
| 2026-06-05 | €61,00 | +1,67 % | €60,00 | €61,45 | €60,00 | 174,29K |
| 2026-06-04 | €60,00 | -1,15 % | €60,70 | €61,00 | €60,00 | 176,97K |
| 2026-06-03 | €60,70 | -0,74 % | €61,05 | €61,65 | €60,45 | 196,59K |
| 2026-06-02 | €61,15 | +0,66 % | €60,70 | €61,17 | €60,22 | 163,28K |
| 2026-06-01 | €60,75 | -1,86 % | €61,30 | €61,35 | €60,60 | 216,63K |
| 2026-05-29 | €61,90 | -1,20 % | €62,75 | €63,00 | €60,95 | 749,37K |