Deutsche Märkte geschlossen

Heineken N.V. (HEIA.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
81,46-0,56 (-0,68%)
Börsenschluss: 05:38PM CEST
Zeitraum:
01. Sept. 2023 - 01. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Aug. 202481,8482,1881,4681,4681,461.012.896
29. Aug. 202481,5482,6281,5282,0282,02552.818
28. Aug. 202481,7481,9881,4881,7681,76221.207
27. Aug. 202480,7481,7080,5281,5481,54518.937
26. Aug. 202479,8280,7479,8080,6280,62307.510
23. Aug. 202479,7080,3079,6279,8079,80263.795
22. Aug. 202480,5080,6279,6079,6079,60343.369
21. Aug. 202479,4280,6279,2680,6280,62538.656
20. Aug. 202479,8680,0879,2279,2279,22329.267
19. Aug. 202479,7680,2879,5279,7679,76506.774
16. Aug. 202479,8479,9279,3479,6879,68341.714
15. Aug. 202480,0880,1879,5479,9079,90357.141
14. Aug. 202479,8680,2879,2479,7679,76485.802
13. Aug. 202479,1879,6079,0279,4679,46299.143
12. Aug. 202480,0080,1079,3279,3279,32391.903
09. Aug. 202480,7881,0279,7279,7279,72647.454
08. Aug. 202480,6280,9280,1080,8280,82592.808
07. Aug. 202480,0080,8079,6680,8080,80844.292
06. Aug. 202480,2880,5079,3680,0080,00899.406
05. Aug. 202480,7081,0078,8280,0480,04972.482
02. Aug. 202481,3282,9480,8881,3881,38936.044
01. Aug. 202482,4282,4881,3081,4281,42644.314
31. Juli 202482,5482,8881,7082,0282,02788.219
31. Juli 20240.69 Dividende
30. Juli 202482,2283,1881,9881,9881,291.124.941
29. Juli 202485,5686,1881,5081,5080,812.039.680
26. Juli 202489,6891,1089,3090,7089,94735.136
25. Juli 202488,9290,0488,7289,6888,93557.578
24. Juli 202489,0689,9288,9489,0888,33303.891
23. Juli 202489,8890,4689,4889,6688,91333.924
22. Juli 202489,9290,6489,8890,0689,30298.981
19. Juli 202489,2689,9889,0289,4288,67501.848
18. Juli 202490,1490,8289,6889,7288,96503.252
17. Juli 202488,4090,2488,2689,5088,75839.749
16. Juli 202488,3488,9688,2888,6087,85480.297
15. Juli 202489,3490,0088,7688,7688,01427.953
12. Juli 202489,7490,1888,2889,3488,59619.922
11. Juli 202489,6690,1889,2489,4488,69682.224
10. Juli 202488,9089,2688,5689,2688,51626.096
09. Juli 202488,8889,0288,5488,9088,15520.243
08. Juli 202490,0490,2488,5488,7287,97644.831
05. Juli 202490,5490,6289,7089,7088,95353.541
04. Juli 202490,1890,8690,0490,3089,54290.691
03. Juli 202490,3690,6689,7289,9689,20587.216
02. Juli 202489,4090,1888,9490,0289,26652.655
01. Juli 202490,8091,1289,5489,8089,04578.794
28. Juni 202491,5291,9290,1090,3089,54604.682
27. Juni 202493,3693,6891,2491,5890,81755.148
26. Juni 202494,2894,5892,6693,3892,59562.376
25. Juni 202492,2693,8492,1093,5692,77540.715
24. Juni 202492,9493,1691,9692,5091,72557.362
21. Juni 202493,8493,8692,7892,9492,161.120.583
20. Juni 202492,8893,9692,3493,8293,03596.533
19. Juni 202492,5092,8291,7092,7091,92783.429
18. Juni 202493,5893,8692,0692,4691,68717.662
17. Juni 202494,8894,9693,3093,8893,09524.862
14. Juni 202494,3495,2093,9494,8494,04702.734
13. Juni 202495,5095,6493,9094,5693,76547.473
12. Juni 202494,4696,2094,0495,5894,78505.338
11. Juni 202494,9495,2493,5894,4493,65533.078
10. Juni 202493,5494,7693,5094,7693,96446.335
07. Juni 202494,5894,8293,7894,5093,70281.271
06. Juni 202494,4495,4894,3294,6693,86382.657
05. Juni 202491,6893,9890,9693,9893,19712.522
04. Juni 202490,7891,3490,2491,1290,35560.414
03. Juni 202492,2692,4891,2091,2490,47504.516
31. Mai 202491,8092,0691,3891,8891,111.156.887
30. Mai 202492,1892,6691,4291,7090,93372.970
29. Mai 202493,1093,2491,6492,3491,56469.928
28. Mai 202494,7694,7893,3493,3892,59322.890
27. Mai 202494,5094,8694,2294,5693,76177.064
24. Mai 202494,2895,1294,0894,6093,80284.911
23. Mai 202494,9295,2694,3694,4693,66358.004
22. Mai 202496,1696,4094,5095,0094,20427.682
21. Mai 202496,3496,6296,0096,3695,55542.058
20. Mai 202496,4297,5096,3896,7095,89642.586
17. Mai 202495,2096,5294,9696,5295,71869.197
16. Mai 202494,5095,4094,4695,3494,54977.032
15. Mai 202493,8694,8693,3894,8694,06734.182
14. Mai 202494,0294,3093,4893,9693,17339.058
13. Mai 202493,7294,7093,6094,1093,31377.718
10. Mai 202493,6093,8693,0693,7692,97547.455
09. Mai 202492,3693,5692,1293,4892,69391.798
08. Mai 202491,6093,0891,6092,5891,80658.217
07. Mai 202489,8490,9489,5490,6889,92633.243
06. Mai 202490,7290,7689,5689,5688,81384.657
03. Mai 202490,6691,0490,2290,3889,62645.143
02. Mai 202491,3891,4689,9290,5889,82805.623
30. Apr. 202491,6491,9490,8291,3090,53844.584
29. Apr. 202490,4691,8890,1091,2490,47517.386
29. Apr. 20241.04 Dividende
26. Apr. 202493,0093,9691,4091,4089,60569.588
25. Apr. 202493,0093,2691,9692,8090,97840.491
24. Apr. 202491,5292,6290,4692,4690,641.536.651
23. Apr. 202491,5491,9490,6490,6888,89957.562
22. Apr. 202490,0691,3089,9891,2089,40679.773
19. Apr. 202488,3889,9288,2889,6487,87929.737
18. Apr. 202487,6688,4087,5288,0086,27595.717
17. Apr. 202487,0287,2686,6687,1685,44618.890
16. Apr. 202487,1287,4686,5886,8885,17700.988
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...