Deutsche Märkte öffnen in 7 Stunden 41 Minuten

Heineken N.V. Aandelen aan toon (HNK1.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
92,86+1,38 (+1,51%)
Börsenschluss: 04:48PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202191,7292,8691,7292,8692,86-
06. Dez. 202189,0291,4889,0291,4891,48-
03. Dez. 202188,4288,5687,9288,0288,0240
02. Dez. 202186,3088,4086,3088,4088,40-
01. Dez. 202188,1688,2887,1887,1887,18-
30. Nov. 202192,4892,4889,3289,3089,30-
29. Nov. 202194,3894,3893,1893,6893,6860
26. Nov. 202194,4694,4691,2292,3092,3020
25. Nov. 202192,9093,6892,9093,3893,38-
24. Nov. 202192,5492,8491,9692,8492,8420
23. Nov. 202191,9892,5691,2492,5692,5645
22. Nov. 202192,7893,1292,1892,1892,18-
19. Nov. 202195,9695,9692,5293,0093,00-
18. Nov. 202195,3896,4495,3896,1696,16-
17. Nov. 202197,2297,2295,5695,5695,56-
16. Nov. 202198,1298,7297,5697,5697,56-
15. Nov. 202196,8297,9496,8297,8097,801
12. Nov. 202197,2497,4896,9297,2097,20-
11. Nov. 202196,2897,3096,2897,3097,3020
10. Nov. 202196,1696,5695,9496,1696,1630
09. Nov. 202195,7896,3095,0895,0895,084
08. Nov. 202197,2697,2696,2496,2496,2461
05. Nov. 202196,5497,6095,5297,6097,60-
04. Nov. 202196,8496,8495,6295,8495,84-
03. Nov. 202196,5096,5096,1896,1896,18-
02. Nov. 202196,4096,6496,2496,5096,50-
01. Nov. 202196,4697,5695,9296,3096,30100
29. Okt. 202196,3296,3294,8695,6295,62-
28. Okt. 202193,2696,2093,2696,2096,20-
27. Okt. 202193,4494,0092,1494,0094,00-
26. Okt. 202192,0493,8292,0493,8293,82-
25. Okt. 202192,3892,3892,0892,0892,08-
22. Okt. 202192,0092,8692,0092,8692,8620
21. Okt. 202191,7292,5291,7292,2092,20-
20. Okt. 202190,6091,9290,6091,9091,90-
19. Okt. 202191,0691,0890,5690,7890,78-
18. Okt. 202191,8691,8690,6290,6290,62-
15. Okt. 202192,2892,3891,6491,7091,70-
14. Okt. 202192,2692,2691,4291,9291,92-
13. Okt. 202189,6891,4089,6891,4091,40-
12. Okt. 202189,3889,9089,2089,6489,64-
11. Okt. 202190,9090,9090,1490,1490,14-
08. Okt. 202191,1691,1691,1691,1691,16-
07. Okt. 202189,8291,2689,8291,2691,26305
06. Okt. 202189,8489,8489,8489,8489,84-
05. Okt. 202191,5891,5891,5891,5891,58-
04. Okt. 202190,7890,7890,7890,7890,78-
01. Okt. 202189,7089,9289,7089,9289,92-
30. Sept. 202190,0491,5290,0491,5091,50-
29. Sept. 202189,5889,8489,5889,8489,84-
28. Sept. 202190,3890,3890,3890,3890,38-
27. Sept. 202190,9890,9890,2290,2890,28350
24. Sept. 202191,1491,1490,1890,1890,1825
23. Sept. 202191,5691,5691,5691,5691,56-
22. Sept. 202190,7090,7090,7090,7090,70-
21. Sept. 202190,5490,5490,5490,5490,54-
20. Sept. 202189,9689,9688,6888,6888,6850
17. Sept. 202189,8691,1489,8691,1491,14-
16. Sept. 202189,2289,8489,2289,5889,58-
15. Sept. 202189,5489,8689,1889,1889,18-
14. Sept. 202190,0290,0288,7489,1089,10193
13. Sept. 202189,2890,5089,2890,2290,22-
10. Sept. 202189,6489,6488,9089,4089,4012
09. Sept. 202190,4490,6889,9489,9489,94-
08. Sept. 202190,5490,7689,8490,7690,76-
07. Sept. 202191,9291,9290,9690,9690,96-
06. Sept. 202191,7091,9691,5491,9691,96-
03. Sept. 202193,3293,3291,4891,4891,48-
02. Sept. 202193,6693,6693,2493,3293,32-
01. Sept. 202192,6294,3692,6294,0294,02-
31. Aug. 202192,6292,7491,9892,6692,66-
30. Aug. 202192,5892,6892,5892,6892,6840
27. Aug. 202192,0492,7092,0492,7092,70-
26. Aug. 202192,3892,4491,9492,2892,28-
25. Aug. 202193,1094,1693,0493,0493,04-
24. Aug. 202193,4894,0693,4893,5893,58-
23. Aug. 202191,7693,6691,7693,6693,66-
20. Aug. 202192,5892,5891,6891,6891,68-
19. Aug. 202194,1094,1092,7292,9892,9823
18. Aug. 202194,5895,3494,5895,0095,00-
17. Aug. 202194,8494,8493,7694,5494,54-
16. Aug. 202193,6094,6293,6094,4094,4010
13. Aug. 202193,1293,9692,9893,9693,96190
12. Aug. 202193,5493,5692,9492,9492,94-
11. Aug. 202194,3494,3493,6093,6093,607
10. Aug. 202194,4694,8294,3694,3694,36-
09. Aug. 202194,6294,9894,5494,5494,5430
06. Aug. 202194,7694,9294,5094,5094,50-
05. Aug. 202196,5096,5095,8695,8695,86-
04. Aug. 202197,7297,7296,3896,3896,38-
04. Aug. 20210.28 Dividende
03. Aug. 202198,48100,0598,4898,4898,20200
02. Aug. 202198,0299,6897,3697,3697,08810
30. Juli 202199,8099,8098,5098,5098,22-
29. Juli 2021100,20100,85100,00100,0099,72-
28. Juli 202199,16100,0599,16100,0599,77-
27. Juli 202199,5499,5498,0499,2498,96-
26. Juli 202199,5299,5499,1699,4899,20-
23. Juli 202199,52100,0099,36100,0099,72-
22. Juli 202198,6099,8297,8099,8099,52-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...