Deutsche Märkte öffnen in 5 Stunden 12 Minuten

Heineken N.V. (HNK1.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
89,30-0,96 (-1,06%)
Börsenschluss: 08:05AM CET
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 2022------
08. Dez. 2022------
07. Dez. 202290,2690,2690,2690,2690,26-
06. Dez. 202289,3289,3289,3289,3289,32-
05. Dez. 202291,5291,5291,5291,5291,5230
02. Dez. 202291,3291,3290,5491,0691,06-
01. Dez. 202289,0491,8489,0491,0491,04-
30. Nov. 202289,1289,1287,8688,3088,30-
29. Nov. 202288,7088,7488,3488,3488,34-
28. Nov. 202287,5088,6687,5088,6688,66-
25. Nov. 202288,9089,1688,8089,1289,12-
24. Nov. 202288,9089,2488,9089,0289,02-
23. Nov. 202289,2689,2688,4088,4088,40-
22. Nov. 202289,6089,6088,9088,9688,96-
21. Nov. 202287,3489,7487,3489,5289,52-
18. Nov. 202287,4487,9887,3887,6687,6622
17. Nov. 202287,3887,9686,8486,8486,84-
16. Nov. 202286,6887,6486,6687,6487,64-
15. Nov. 202286,7087,1686,5086,8286,8260
14. Nov. 202286,0286,9886,0286,9486,9418
11. Nov. 202286,6686,6686,6686,6686,66-
10. Nov. 202284,2887,3484,2887,3487,3414
09. Nov. 202282,7484,8882,7484,5084,50-
08. Nov. 202283,7283,7283,2683,4083,40-
07. Nov. 202283,7284,5883,7284,1084,10-
04. Nov. 202283,5684,6482,6084,6484,6417
03. Nov. 202281,5882,5481,5882,5482,54-
02. Nov. 202283,3483,3482,1282,3682,361
01. Nov. 202285,3085,3083,3883,3883,3860
31. Okt. 202283,7684,4883,7684,4884,4835
28. Okt. 202282,5483,9882,5483,9883,98-
27. Okt. 202283,2883,8283,2483,3883,3842
26. Okt. 202288,0088,0088,0088,0088,00-
25. Okt. 202287,5088,5687,5087,5687,56-
24. Okt. 202285,7687,5285,7687,0887,08-
21. Okt. 202286,0086,0083,6685,0485,0436
20. Okt. 202287,6487,6486,2686,2686,26-
19. Okt. 202291,2491,2487,9488,5488,54340
18. Okt. 202291,7491,7490,7290,9290,92-
17. Okt. 202290,8491,3489,8690,7090,7030
14. Okt. 202291,9492,2090,3490,3490,3484
13. Okt. 202290,7091,0089,2089,5089,50-
12. Okt. 202289,9691,1489,8891,1491,14-
11. Okt. 202288,0889,2288,0889,2289,22-
10. Okt. 202288,4688,8888,4688,7688,76-
07. Okt. 202289,2889,9289,2889,9089,90-
06. Okt. 202292,2492,2489,5289,6289,62-
05. Okt. 202291,4692,3491,4491,5291,52-
04. Okt. 202290,8692,0090,4691,6091,6030
03. Okt. 202289,3890,1488,7689,6889,68-
30. Sept. 202289,3689,3689,3689,3689,36-
29. Sept. 202289,7289,7289,7289,7289,72-
28. Sept. 202289,6089,6089,6089,6089,60-
27. Sept. 202289,9889,9889,9889,9889,98-
26. Sept. 202288,2088,9488,2088,9488,94190
23. Sept. 202290,9090,9089,4089,6689,66-
22. Sept. 202288,6091,5088,6091,5091,50-
21. Sept. 202288,6488,6488,6488,6488,64-
20. Sept. 202290,9491,3290,8090,8090,80-
19. Sept. 202289,3490,1489,3490,1490,14-
16. Sept. 202290,8090,8090,8090,8090,80-
15. Sept. 202291,3491,3491,3491,3491,34-
14. Sept. 202292,4092,4091,7691,7691,7635
13. Sept. 202294,0894,8693,7693,7693,7625
12. Sept. 202292,2294,2492,1894,2494,24-
09. Sept. 202291,6491,8091,2291,2291,22-
08. Sept. 202290,5891,5290,5890,9490,94-
07. Sept. 202289,0890,4089,0890,2690,26-
06. Sept. 202289,5690,7489,5690,2090,20-
05. Sept. 202287,3489,5287,3489,5289,52-
02. Sept. 202288,7489,4887,9489,4889,48-
01. Sept. 202289,2489,2487,8887,8887,88-
31. Aug. 202290,6090,6089,4490,2690,26-
30. Aug. 202290,7091,8690,1090,1090,103
29. Aug. 202290,3890,9089,8690,9090,90-
26. Aug. 202291,5892,4490,2291,2291,2240
25. Aug. 202294,9494,9491,7291,7291,7250
24. Aug. 202294,0294,3093,5694,3094,3035
23. Aug. 202294,5694,8293,8694,6094,60-
22. Aug. 202295,4095,4094,3294,6494,64-
19. Aug. 202295,5095,8695,3495,6695,66-
18. Aug. 202295,4495,9095,4295,7095,7025
17. Aug. 202295,0296,4895,0295,7095,70-
16. Aug. 202295,0895,2095,0095,1095,10-
15. Aug. 202294,7294,9894,4894,5294,52-
12. Aug. 202293,9694,5893,9694,1494,14-
11. Aug. 202294,1094,1092,6292,6292,62-
10. Aug. 202293,3494,0693,3494,0694,06-
09. Aug. 202294,3294,4093,0293,4893,48-
08. Aug. 202293,9494,3893,9494,3894,38107
05. Aug. 202294,0694,0693,4493,4893,4825
04. Aug. 202295,2095,3894,2694,3294,32-
03. Aug. 202293,4494,8093,4494,3094,30-
02. Aug. 202295,3696,2094,9094,9094,9050
01. Aug. 202299,0099,0094,3695,5895,5820
29. Juli 202296,3296,8495,7496,4096,404
28. Juli 202295,7496,9094,6495,6095,60125
27. Juli 202295,8296,7295,8296,7296,72-
26. Juli 202295,2295,3495,1895,1895,18-
25. Juli 202294,8695,0694,8295,0695,06-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...