Deutsche Märkte öffnen in 7 Stunden

Heineken Holding N.V. (HEIO.AS)

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
75,90-0,20 (-0,26%)
Börsenschluss: 05:35PM CEST
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 202276,0076,1075,5075,9075,9047.903
17. Aug. 202275,7076,6575,7076,1076,10116.601
16. Aug. 202275,2575,8575,2075,5075,5075.033
15. Aug. 202275,3575,3574,4575,1075,1045.302
12. Aug. 202274,0575,2574,0074,8074,8087.511
11. Aug. 202274,0574,4573,2074,1574,1586.245
10. Aug. 202273,7574,3073,4073,7573,7549.197
09. Aug. 202273,9074,3073,3074,0574,05118.176
08. Aug. 202273,4574,6073,2074,2574,2568.613
05. Aug. 202273,9074,6073,1073,1573,1556.296
04. Aug. 202274,8075,3073,8073,9573,9582.677
03. Aug. 202273,3575,0073,3575,0075,00151.095
03. Aug. 20220.5 Dividende
02. Aug. 202275,8576,8074,1574,1573,6590.012
01. Aug. 202276,2576,6573,9575,8575,3493.195
29. Juli 202276,8077,5076,6077,0076,48144.615
28. Juli 202277,6577,6575,1576,5576,03129.829
27. Juli 202276,3577,0076,2076,9576,4367.488
26. Juli 202275,9076,6575,3576,2075,6998.628
25. Juli 202275,3075,9574,9575,8575,34106.141
22. Juli 202274,1575,2574,0075,0074,49139.416
21. Juli 202273,5574,7073,4574,3573,8563.582
20. Juli 202275,7075,7573,2573,5073,0089.455
19. Juli 202273,3574,8073,1074,8074,3080.065
18. Juli 202274,3574,4573,7573,8073,3052.194
15. Juli 202273,8574,2573,0073,8573,3579.451
14. Juli 202273,7073,9573,0073,5073,0075.022
13. Juli 202273,9574,2573,3073,8573,3567.873
12. Juli 202273,1074,4072,9574,1573,6556.775
11. Juli 202272,6573,7072,6573,3072,8161.420
08. Juli 202272,0573,7071,5573,4072,9180.833
07. Juli 202272,2572,9071,4071,9071,42106.509
06. Juli 202269,4072,1569,4071,8571,37144.456
05. Juli 202270,2570,7069,0569,0568,5884.639
04. Juli 202270,9571,6569,9069,9069,4349.146
01. Juli 202269,0070,5568,0070,4569,9794.022
30. Juni 202269,0570,1069,0569,4568,98117.979
29. Juni 202270,9071,7070,4570,7570,2795.867
28. Juni 202271,3572,0071,2071,5071,0288.292
27. Juni 202270,9071,1070,3071,0070,5273.734
24. Juni 202270,5570,7069,6070,6070,1284.867
23. Juni 202268,3569,9068,3069,3068,8393.206
22. Juni 202267,1568,6066,2068,5068,04150.375
21. Juni 202268,6568,6567,1067,1566,7090.642
20. Juni 202269,4069,7068,0568,4067,9460.060
17. Juni 202269,0570,3068,0569,4068,93154.107
16. Juni 202271,2071,4067,7568,7068,24163.076
15. Juni 202270,5072,1570,3571,4570,9794.714
14. Juni 202271,9072,2569,9069,9069,43105.027
13. Juni 202270,6571,9070,6571,2070,72100.496
10. Juni 202271,4572,3070,4071,9071,42107.230
09. Juni 202271,6572,5571,3572,2071,71112.578
08. Juni 202273,1073,3071,5571,9571,4666.211
07. Juni 202273,0573,7072,8072,9572,4672.650
06. Juni 202273,3074,2073,0073,6073,1081.202
03. Juni 202273,7573,8072,6573,0072,5187.747
02. Juni 202272,4573,0072,4072,7072,2166.755
01. Juni 202274,5574,8572,1572,4071,91101.592
31. Mai 202273,1574,6572,8573,8573,351.177.710
30. Mai 202273,1074,6073,0573,2072,7182.536
27. Mai 202272,1072,8571,9072,8072,31112.813
26. Mai 202271,7072,4571,5071,8571,3785.454
25. Mai 202269,5571,9569,5571,5571,07159.321
24. Mai 202269,7070,4569,4569,6069,13116.883
23. Mai 202270,7070,7569,6070,6070,1278.105
20. Mai 202269,8570,4569,4569,9069,43103.973
19. Mai 202272,5072,5069,6069,6069,13153.156
18. Mai 202274,6075,0573,5073,7073,20151.772
17. Mai 202275,5575,8573,8574,5074,00165.673
16. Mai 202274,2075,1073,7075,1074,59126.975
13. Mai 202273,2074,3572,6574,3573,85217.146
12. Mai 202271,6573,3071,3573,0572,56194.670
11. Mai 202273,2573,5572,1573,0072,51299.134
10. Mai 202271,7573,0071,5572,0071,51218.742
09. Mai 202271,1571,9570,8570,9570,47229.295
06. Mai 202274,0574,0570,7571,4070,92326.953
05. Mai 202274,4075,3073,6074,2573,75172.623
04. Mai 202273,4573,8071,9573,3072,8194.244
03. Mai 202273,4574,1572,5073,5573,05173.802
02. Mai 202274,2074,7066,8072,9572,46343.676
29. Apr. 202275,1575,4574,5074,7074,20108.036
28. Apr. 202275,3076,1073,7574,5574,05133.982
27. Apr. 202275,0075,0074,0074,7574,25113.387
26. Apr. 202275,8577,4075,2075,3574,84243.037
25. Apr. 202273,7075,6073,1575,1074,59135.848
25. Apr. 20220.96 Dividende
22. Apr. 202275,3576,2575,2575,5574,09108.363
21. Apr. 202275,1576,6074,7575,9574,48135.885
20. Apr. 202273,9075,5073,8575,1573,69227.852
19. Apr. 202272,6072,6571,1572,0570,65131.507
14. Apr. 202271,0072,6570,4572,3570,95138.572
13. Apr. 202270,9071,1569,7570,8569,48108.666
12. Apr. 202270,8571,5070,0071,2569,87125.156
11. Apr. 202271,8072,3571,4072,0570,65134.854
08. Apr. 202270,9572,2070,6072,1570,75176.719
07. Apr. 202270,5071,3070,2570,5069,13125.434
06. Apr. 202270,6071,4569,8070,5069,1383.278
05. Apr. 202270,0070,9069,8070,6069,2393.401
04. Apr. 202271,2071,2569,6070,0068,6478.447
01. Apr. 202271,7071,8070,9070,9069,53127.324
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...