Deutsche Märkte geschlossen

Heineken N.V. (HEIA.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
94,50+0,70 (+0,75%)
Börsenschluss: 05:35PM CEST
Zeitraum:
14. Aug. 2021 - 14. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 202293,6894,8293,4094,5094,50433.213
11. Aug. 202293,9894,1892,4293,8093,80406.832
10. Aug. 202293,7494,3693,2093,7893,78419.227
09. Aug. 202294,3294,6092,8093,7693,76537.014
08. Aug. 202293,6895,2293,4894,6094,60469.675
05. Aug. 202294,2894,8693,3493,4093,40436.737
04. Aug. 202294,9495,5493,6693,9493,94496.632
03. Aug. 202293,5495,1293,0294,9094,90675.788
03. Aug. 20220.5 Dividende
02. Aug. 202295,8097,2693,7693,9693,46658.745
01. Aug. 202294,5096,5892,7695,7695,25663.569
29. Juli 202296,1696,9095,6696,1095,59691.815
28. Juli 202297,1097,1094,3295,7495,23674.108
27. Juli 202295,3896,9695,3896,5896,07672.977
26. Juli 202295,3695,8094,8295,6095,09624.657
25. Juli 202295,1696,0494,6095,2294,71426.620
22. Juli 202293,6095,2093,3695,0894,57595.188
21. Juli 202292,7894,0492,6493,7293,22636.748
20. Juli 202294,6295,0292,1892,4291,93549.731
19. Juli 202292,5694,4092,1494,1893,68834.888
18. Juli 202293,6493,9292,8693,0292,53376.872
15. Juli 202293,5293,7492,4493,3892,88739.786
14. Juli 202293,0093,5892,4693,0092,51400.536
13. Juli 202293,8293,9292,4293,1492,64697.490
12. Juli 202292,9694,1492,7494,1093,60515.865
11. Juli 202292,2093,5492,0693,3292,82452.438
08. Juli 202291,4693,5290,5693,0292,53629.806
07. Juli 202291,4092,5090,5890,8690,38632.401
06. Juli 202287,8891,3887,7090,9490,46813.316
05. Juli 202288,0088,8487,1087,2686,80684.510
04. Juli 202289,1689,5687,7887,8087,33285.186
01. Juli 202286,8288,5085,4888,5088,03547.370
30. Juni 202287,7488,5486,9687,0086,541.111.615
29. Juni 202289,0689,8488,5289,3888,90504.281
28. Juni 202289,8090,2089,3489,7089,22834.703
27. Juni 202289,4290,0488,5089,2288,751.182.370
24. Juni 202290,3090,3088,2089,0488,571.006.020
23. Juni 202287,5089,2487,3088,0087,531.151.561
22. Juni 202285,3087,1084,1687,0286,561.317.018
21. Juni 202287,0087,2685,3285,3284,87652.800
20. Juni 202288,7088,7086,8886,9486,48650.090
17. Juni 202287,9089,5086,8688,6888,21964.451
16. Juni 202290,1890,4685,4687,5287,05737.525
15. Juni 202289,7891,6689,5690,4890,00483.471
14. Juni 202291,2891,9689,0089,0088,53598.844
13. Juni 202290,3691,4289,8490,8490,36481.387
10. Juni 202290,6491,5289,2491,3490,85504.225
09. Juni 202291,2092,0690,7091,5491,05421.034
08. Juni 202292,4892,5890,5491,5491,05465.518
07. Juni 202292,5093,1892,2692,5492,05468.621
06. Juni 202292,4093,9692,2693,0292,53353.275
03. Juni 202292,8493,0892,0292,2491,75279.123
02. Juni 202292,0692,3291,3091,7891,29347.254
01. Juni 202294,9095,1491,2491,6291,13548.525
31. Mai 202292,8494,6892,5693,8293,32768.906
30. Mai 202293,0094,7692,9693,3492,84478.864
27. Mai 202291,6692,6891,6292,6892,19425.970
26. Mai 202291,3092,2091,0891,7691,27311.680
25. Mai 202289,7891,6889,4091,1890,69670.878
24. Mai 202289,3690,4689,0689,1488,67406.442
23. Mai 202289,9890,6088,9490,6090,12459.206
20. Mai 202289,2889,9688,4489,4288,94475.097
19. Mai 202292,0092,1688,5888,9288,45856.107
18. Mai 202294,5494,8093,4293,5893,08578.327
17. Mai 202296,1296,1493,8894,1093,60749.865
16. Mai 202294,3895,3093,6095,1494,63749.958
13. Mai 202293,4094,9693,0294,6094,10553.118
12. Mai 202291,8693,9891,3493,0892,58524.420
11. Mai 202293,1293,7691,9293,4292,92518.843
10. Mai 202291,3692,8290,7692,0491,55875.440
09. Mai 202289,7090,3889,4090,1889,70797.898
06. Mai 202292,6092,6088,7690,0089,52570.301
05. Mai 202293,5893,7292,2692,9492,45522.765
04. Mai 202292,7492,7890,5291,9091,41424.388
03. Mai 202292,3093,2490,8692,5892,09762.515
02. Mai 202292,3893,1885,0091,6491,15747.549
29. Apr. 202294,0094,5493,1293,4092,90499.333
28. Apr. 202294,4895,5892,0693,1892,68602.239
27. Apr. 202294,0694,6692,8293,5293,02677.972
26. Apr. 202295,3297,1494,3094,9294,41797.200
25. Apr. 202292,7294,7292,4494,4893,98761.489
25. Apr. 20220.96 Dividende
22. Apr. 202295,0695,4494,2695,1093,64903.838
21. Apr. 202294,2895,5693,5294,8293,36782.821
20. Apr. 202292,3094,0891,6493,9492,501.017.124
19. Apr. 202290,0090,0088,1889,3487,97539.826
14. Apr. 202287,6890,3087,5690,0288,64669.091
13. Apr. 202288,0688,0686,6687,6886,33459.087
12. Apr. 202287,9488,7886,5888,6087,24490.835
11. Apr. 202288,4089,3888,1488,7087,34544.831
08. Apr. 202287,7489,4487,0889,2887,91707.194
07. Apr. 202286,9487,6286,4086,9285,58454.226
06. Apr. 202286,5887,7285,7886,7885,45505.668
05. Apr. 202285,6886,9685,2886,9085,57546.858
04. Apr. 202286,1686,5084,8485,6884,36688.252
01. Apr. 202286,8687,0085,8686,1284,80679.665
31. März 202287,2487,9486,5686,5885,25651.670
30. März 202289,0289,0687,1687,4686,12793.147
29. März 202288,8891,0888,5489,1287,75780.251
28. März 202286,3288,4885,5287,4086,06674.043
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...