Deutsche Märkte öffnen in 2 Stunden 6 Minuten

Heineken NV (HNK1.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
82,84-1,24 (-1,47%)
Börsenschluss: 06:15PM CEST
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 202383,5083,5082,0682,8482,84250
27. Sept. 202384,8484,8484,0884,0884,08-
26. Sept. 202385,0285,0284,7084,7084,70-
25. Sept. 202386,6286,6285,9285,9285,9225
22. Sept. 202386,6286,7486,4686,4686,46100
21. Sept. 202386,6286,6286,6286,6286,62-
20. Sept. 202386,3687,3286,3687,3287,32-
19. Sept. 202385,5485,5485,5485,5485,54-
18. Sept. 202384,8285,6084,8285,6085,601
15. Sept. 202385,9085,9685,0685,9685,96100
14. Sept. 202385,6885,6884,9485,2885,2835
13. Sept. 202385,3085,5085,3085,5085,50550
12. Sept. 202386,7286,7286,3486,3486,34-
11. Sept. 202387,3487,3486,9286,9286,92-
08. Sept. 202387,0687,1086,7887,0687,06-
07. Sept. 202387,7087,7086,3086,3086,30-
06. Sept. 202388,3088,3087,2287,9887,98-
05. Sept. 202388,5888,8488,3288,6288,62100
04. Sept. 202390,3690,3688,8088,8088,8080
01. Sept. 202390,0490,2889,7689,7689,76-
31. Aug. 202390,9490,9490,5490,6890,68-
30. Aug. 202389,3290,6689,3290,6690,66-
29. Aug. 202391,3091,6690,7090,9090,90-
28. Aug. 202389,6489,9289,6489,7489,74-
25. Aug. 202388,7489,7888,6089,5889,58-
24. Aug. 202389,2889,6688,7288,9688,9655
23. Aug. 202389,6889,9889,3489,3489,34-
22. Aug. 202389,1689,9489,1689,5489,54-
21. Aug. 202389,1489,9889,0889,0889,08-
18. Aug. 202388,9889,0488,9489,0489,04-
17. Aug. 202389,6889,8089,6889,8089,80-
16. Aug. 202390,5090,5089,7489,9489,9450
15. Aug. 202391,1091,1090,0290,0290,02-
14. Aug. 202389,7290,8289,7290,8290,82-
11. Aug. 202390,3090,6089,8890,3490,34-
10. Aug. 202390,3090,5689,5690,5290,52133
09. Aug. 202390,2490,4889,6689,8489,84-
08. Aug. 202388,8489,7488,8489,2889,28-
07. Aug. 2023------
04. Aug. 202390,1090,1089,4289,5489,54-
03. Aug. 202389,3089,9089,3089,6289,62-
02. Aug. 202388,0290,1287,8889,4089,4046
02. Aug. 20230.69 Dividende
01. Aug. 202389,7289,7488,8489,3888,69165
31. Juli 202393,5093,5089,9689,9689,27296
28. Juli 202397,9297,9296,9496,9496,19-
27. Juli 202398,5498,8698,5498,8498,0863
26. Juli 202397,8698,1697,2697,4496,6926
25. Juli 202398,0698,5098,0698,1297,36-
24. Juli 202398,5498,5497,4697,8897,12126
21. Juli 202397,2298,6097,2298,6097,84-
20. Juli 202397,7497,7896,8297,4896,73-
19. Juli 202397,4697,7297,4697,5496,79-
18. Juli 202396,6297,6496,6297,6496,89200
17. Juli 202396,6297,4096,6296,9696,2130
14. Juli 202397,5097,5097,5097,5096,75-
13. Juli 202394,6494,6494,6494,6493,91-
12. Juli 202394,1094,1094,1094,1093,37-
11. Juli 202394,2494,2494,2494,2493,51-
10. Juli 202394,2294,7294,2294,7293,99-
07. Juli 202394,5494,9294,0094,6093,8720
06. Juli 202394,6694,6693,9493,9493,2124
05. Juli 202395,8295,9695,0095,0094,27-
04. Juli 202396,2696,2895,8096,1695,42-
03. Juli 202394,2696,0894,2696,0895,34-
30. Juni 202393,4694,3693,4694,3293,59-
29. Juni 202392,8493,4292,6693,4292,70-
28. Juni 202393,1493,5292,8692,8692,14-
27. Juni 202394,4894,4892,4092,5091,79-
26. Juni 202395,6095,6093,6493,6492,9224
23. Juni 202394,6295,8894,6295,3694,62-
22. Juni 202393,3695,0893,3694,8494,11-
21. Juni 202394,1894,1893,5493,9093,185
20. Juni 202394,0094,3093,6094,0693,3322
19. Juni 202395,0295,0293,9093,9093,18-
16. Juni 202394,7095,4094,7095,3894,6422
15. Juni 202393,6894,8693,6694,8694,1311
14. Juni 202393,9693,9693,5693,8893,1620
13. Juni 202393,6893,9492,5492,9692,241
12. Juni 2023------
09. Juni 202394,3094,3092,8093,1292,40500
08. Juni 202394,9494,9494,0094,0093,27-
07. Juni 202395,4295,5295,1695,5294,78-
06. Juni 202394,6495,2894,6495,2894,54-
05. Juni 202394,5694,9294,3294,9294,19100
02. Juni 202394,9694,9694,1694,3893,65-
01. Juni 2023------
31. Mai 202393,5095,3893,5093,9893,2590
30. Mai 202399,7499,7494,7894,7894,0535
29. Mai 202399,8299,8299,3499,4298,65-
26. Mai 202399,6699,6699,3899,6298,85-
25. Mai 2023100,70100,7099,1299,4698,699
24. Mai 2023100,75101,0099,6699,9099,13-
23. Mai 2023------
22. Mai 2023101,40102,40101,40102,00101,2115
19. Mai 2023101,55101,75101,45101,75100,96500
18. Mai 2023102,10102,30101,75101,75100,96-
17. Mai 2023104,10104,10102,05102,05101,26-
16. Mai 2023104,75104,80104,40104,60103,79-
15. Mai 2023103,65105,40103,65105,00104,19-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...