Heineken Holding NV (HEIO)

HEIO
🏛️ Deutschland →
57.95
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 76.70 76.70 76.70 76.70 0.0M
2023-12-28 76.90 76.90 76.90 76.90 0.0M
2023-12-27 77.25 77.25 76.45 76.45 0.0M
2023-12-22 76.15 76.15 76.15 76.15 0.0M
2023-12-21 75.90 75.90 75.90 75.90 0.0M
2023-12-20 75.75 75.75 75.75 75.75 0.0M
2023-12-19 75.55 75.55 75.55 75.55 0.0M
2023-12-18 75.05 75.05 75.05 75.05 0.0M
2023-12-15 76.00 76.00 76.00 76.00 0.0M
2023-12-14 74.50 74.50 74.50 74.50 0.0M
2023-12-13 73.70 73.70 73.70 73.70 0.0M
2023-12-12 73.60 73.60 73.60 73.60 0.0M
2023-12-11 73.50 73.50 73.50 73.50 0.0M
2023-12-08 72.95 72.95 72.95 72.95 0.0M
2023-12-07 71.95 71.95 71.95 71.95 0.0M
2023-12-06 71.80 71.80 71.80 71.80 0.0M
2023-12-05 71.70 71.90 71.70 71.90 0.0M
2023-12-04 71.20 71.20 71.20 71.20 0.0M
2023-12-01 71.70 71.70 71.70 71.70 0.0M
2023-11-30 70.45 71.45 70.45 71.45 0.0M
2023-11-29 70.85 70.85 70.85 70.85 0.0M
2023-11-28 71.10 71.10 71.10 71.10 0.0M
2023-11-27 71.45 71.45 71.40 71.40 0.0M
2023-11-24 71.10 71.10 71.10 71.10 0.0M
2023-11-23 71.45 71.45 71.45 71.45 0.0M
2023-11-22 70.55 70.55 70.55 70.55 0.0M
2023-11-21 70.60 70.60 70.60 70.60 0.0M
2023-11-20 70.90 70.90 70.90 70.90 0.0M
2023-11-17 71.15 71.15 71.15 71.15 0.0M
2023-11-16 72.40 72.40 72.40 72.40 0.0M
2023-11-15 72.40 72.40 72.40 72.40 0.0M
2023-11-14 71.95 71.95 71.95 71.95 0.0M
2023-11-13 71.80 71.80 71.80 71.80 0.0M
2023-11-10 72.75 72.75 72.75 72.75 0.0M
2023-11-09 72.95 72.95 72.95 72.95 0.0M
2023-11-08 73.05 73.05 73.05 73.05 0.0M
2023-11-07 73.15 73.15 73.15 73.15 0.0M
2023-11-06 73.95 73.95 73.80 73.80 0.0M
2023-11-03 73.00 73.00 73.00 73.00 0.0M
2023-11-02 72.30 72.30 72.30 72.30 0.0M
2023-11-01 72.25 72.25 72.25 72.25 0.0M
2023-10-31 71.85 71.85 71.85 71.85 0.0M
2023-10-30 71.20 71.20 71.20 71.20 0.0M
2023-10-27 71.80 71.80 71.80 71.80 0.0M
2023-10-26 71.65 71.65 71.65 71.65 0.0M
2023-10-25 70.55 70.55 70.55 70.55 0.0M
2023-10-24 70.25 70.25 70.25 70.25 0.0M
2023-10-23 70.00 70.00 70.00 70.00 0.0M
2023-10-20 69.70 69.80 69.70 69.80 0.0M
2023-10-19 69.90 69.90 69.90 69.90 0.0M
2023-10-18 70.35 70.35 70.35 70.35 0.0M
2023-10-17 70.75 70.75 70.75 70.75 0.0M
2023-10-16 70.90 70.90 70.80 70.80 0.0M
2023-10-13 71.40 71.40 71.40 71.40 0.0M
2023-10-12 72.70 72.70 72.70 72.70 0.0M
2023-10-11 71.90 71.90 71.90 71.90 0.0M
2023-10-10 71.10 72.25 71.10 72.25 0.0M
2023-10-09 70.55 70.55 70.55 70.55 0.0M
2023-10-06 70.90 70.90 70.90 70.90 0.0M
2023-10-05 70.90 71.70 70.90 71.70 0.0M
2023-10-04 70.00 70.00 70.00 70.00 0.0M
2023-10-03 70.40 70.40 70.40 70.40 0.0M
2023-10-02 71.05 71.05 71.05 71.05 0.0M
2023-09-29 70.95 70.95 70.95 70.95 0.0M
2023-09-28 71.30 71.30 70.70 70.70 0.0M
2023-09-27 72.05 72.05 72.05 72.05 0.0M
2023-09-26 71.95 71.95 71.95 71.95 0.0M
2023-09-25 72.55 72.55 72.55 72.55 0.0M
2023-09-22 73.30 73.30 73.30 73.30 0.0M
2023-09-21 73.20 75.15 73.20 74.95 0.0M
2023-09-20 72.55 73.65 72.55 73.65 0.0M
2023-09-19 71.80 71.80 71.80 71.80 0.0M
2023-09-18 71.95 71.95 71.95 71.95 0.0M
2023-09-15 72.20 72.20 72.15 72.15 0.0M
2023-09-14 71.30 71.55 71.30 71.55 0.0M
2023-09-13 71.75 71.75 71.75 71.75 0.0M
2023-09-12 72.20 72.20 72.20 72.20 0.0M
2023-09-11 72.15 72.15 72.15 72.15 0.0M
2023-09-08 71.80 71.80 71.80 71.80 0.0M
2023-09-07 72.30 72.30 72.30 72.30 0.0M
2023-09-06 72.65 72.65 72.65 72.65 0.0M
2023-09-05 72.75 73.20 72.75 73.20 0.0M
2023-09-04 74.00 74.00 73.50 73.50 0.0M
2023-09-01 73.80 73.80 73.80 73.80 0.0M
2023-08-31 74.50 74.50 74.20 74.20 0.0M
2023-08-30 75.00 75.00 75.00 75.00 0.0M
2023-08-29 75.30 75.30 75.30 75.30 0.0M
2023-08-28 74.65 74.65 74.65 74.65 0.0M
2023-08-25 73.85 73.85 73.85 73.85 0.0M
2023-08-24 74.25 74.25 74.25 74.25 0.0M
2023-08-23 74.05 74.05 74.05 74.05 0.0M
2023-08-22 73.85 73.85 73.85 73.85 0.0M
2023-08-21 73.70 73.70 73.70 73.70 0.0M
2023-08-18 74.30 74.30 74.30 74.30 0.0M
2023-08-17 74.65 74.65 74.65 74.65 0.0M
2023-08-16 75.10 75.10 75.10 75.10 0.0M
2023-08-15 75.90 75.90 75.90 75.90 0.0M
2023-08-14 75.15 75.15 75.15 75.15 0.0M
2023-08-11 75.65 75.65 75.65 75.65 0.0M
2023-08-10 75.75 75.75 75.75 75.75 0.0M
2023-08-09 76.00 76.00 76.00 76.00 0.0M
2023-08-08 74.45 74.45 74.45 74.45 0.0M
2023-08-07 74.55 75.20 74.55 75.20 0.0M
2023-08-04 75.30 75.30 75.30 75.30 0.0M
2023-08-03 74.20 75.60 74.20 75.60 0.0M
2023-08-02 73.55 74.05 73.55 74.05 0.0M
2023-08-01 75.00 75.00 74.60 74.60 0.0M
2023-07-31 78.40 78.40 74.00 74.00 0.0M
2023-07-28 81.20 81.20 81.20 81.20 0.0M
2023-07-27 81.65 81.65 81.65 81.65 0.0M
2023-07-26 80.85 80.85 80.85 80.85 0.0M
2023-07-25 81.10 81.10 81.10 81.10 0.0M
2023-07-24 81.00 81.00 81.00 81.00 0.0M
2023-07-21 80.45 80.45 80.45 80.45 0.0M
2023-07-20 80.85 81.05 80.85 81.05 0.0M
2023-07-19 81.00 81.00 81.00 81.00 0.0M
2023-07-18 79.85 79.85 79.85 79.85 0.0M
2023-07-17 79.95 79.95 79.95 79.95 0.0M
2023-07-14 81.00 81.80 81.00 81.80 0.0M
2023-07-13 78.95 78.95 78.95 78.95 0.0M
2023-07-12 78.65 78.65 78.65 78.65 0.0M
2023-07-11 78.35 78.35 78.35 78.35 0.0M
2023-07-10 78.20 78.20 78.20 78.20 0.0M
2023-07-07 78.30 78.30 78.30 78.30 0.0M
2023-07-06 78.85 78.85 78.85 78.85 0.0M
2023-07-05 79.75 80.25 79.75 80.25 0.0M
2023-07-04 80.25 80.25 80.25 80.25 0.0M
2023-07-03 79.45 79.45 79.45 79.45 0.0M
2023-06-30 78.60 78.60 78.60 78.60 0.0M
2023-06-29 78.45 78.45 78.45 78.45 0.0M
2023-06-28 78.75 78.75 78.50 78.50 0.0M
2023-06-27 79.70 79.70 79.70 79.70 0.0M
2023-06-26 80.05 80.05 80.05 80.05 0.0M
2023-06-23 78.70 80.15 78.70 80.15 0.0M
2023-06-22 78.35 78.35 78.35 78.35 0.0M
2023-06-21 78.25 78.25 78.25 78.25 0.0M
2023-06-20 77.95 77.95 77.95 77.95 0.0M
2023-06-19 79.65 79.65 79.65 79.65 0.0M
2023-06-16 79.55 79.60 79.55 79.60 0.0M
2023-06-15 78.95 78.95 78.95 78.95 0.0M
2023-06-14 79.25 79.25 79.25 79.25 0.0M
2023-06-13 79.40 79.40 79.40 79.40 0.0M
2023-06-12 79.00 79.00 79.00 79.00 0.0M
2023-06-09 79.10 79.10 79.10 79.10 0.0M
2023-06-08 79.20 79.20 79.20 79.20 0.0M
2023-06-07 79.95 80.35 79.95 80.35 0.0M
2023-06-06 79.00 79.00 79.00 79.00 0.0M
2023-06-05 79.55 80.10 79.55 80.10 0.0M
2023-06-02 79.75 79.75 79.75 79.75 0.0M
2023-06-01 79.70 79.70 79.55 79.55 0.0M
2023-05-31 78.50 78.50 78.50 78.50 0.0M
2023-05-30 82.95 82.95 79.95 79.95 0.0M
2023-05-29 82.90 82.90 82.90 82.90 0.0M
2023-05-26 82.60 82.90 82.55 82.55 0.0M
2023-05-25 83.10 83.10 83.10 83.10 0.0M
2023-05-24 83.95 83.95 83.95 83.95 0.0M
2023-05-23 84.50 84.50 84.50 84.50 0.0M
2023-05-22 84.65 84.65 84.65 84.65 0.0M
2023-05-19 85.05 85.20 85.05 85.20 0.0M
2023-05-18 84.45 84.45 84.45 84.45 0.0M
2023-05-17 87.30 87.30 85.10 85.10 0.0M
2023-05-16 87.20 87.20 87.20 87.20 0.0M
2023-05-15 87.25 87.25 87.25 87.25 0.0M
2023-05-12 86.85 86.85 86.85 86.85 0.0M
2023-05-11 85.55 85.55 85.55 85.55 0.0M
2023-05-10 86.55 86.55 86.55 86.55 0.0M
2023-05-09 87.30 87.30 87.30 87.30 0.0M
2023-05-08 87.00 87.60 87.00 87.60 0.0M
2023-05-05 87.85 87.85 87.30 87.30 0.0M
2023-05-04 87.40 87.40 87.40 87.40 0.0M
2023-05-03 87.05 87.05 87.05 87.05 0.0M
2023-05-02 86.70 86.70 86.70 86.70 0.0M
2023-04-28 86.55 86.55 86.55 86.55 0.0M
2023-04-27 86.40 86.40 86.40 86.40 0.0M
2023-04-26 86.40 87.00 86.40 86.50 0.0M
2023-04-25 85.65 85.65 85.65 85.65 0.0M
2023-04-24 85.15 85.15 85.15 85.15 0.0M
2023-04-21 86.20 86.20 86.20 86.20 0.0M
2023-04-20 87.65 87.65 87.65 87.65 0.0M
2023-04-19 84.70 85.80 84.70 85.80 0.0M
2023-04-18 85.80 85.80 85.25 85.25 0.0M
2023-04-17 86.60 86.60 86.60 86.60 0.0M
2023-04-14 86.10 86.15 86.10 86.15 0.0M
2023-04-13 85.75 85.75 85.75 85.75 0.0M
2023-04-12 86.55 86.55 86.00 86.00 0.0M
2023-04-11 86.20 86.20 86.20 86.20 0.0M
2023-04-06 86.10 86.10 86.10 86.10 0.0M
2023-04-05 84.25 85.50 84.25 85.50 0.0M
2023-04-04 84.20 84.60 84.20 84.60 0.0M
2023-04-03 84.10 84.10 84.10 84.10 0.0M
2023-03-31 83.15 83.15 83.15 83.15 0.0M
2023-03-30 83.95 83.95 83.95 83.95 0.0M
2023-03-29 82.40 82.40 82.40 82.40 0.0M
2023-03-28 82.80 82.80 82.80 82.80 0.0M
2023-03-27 83.20 83.20 83.20 83.20 0.0M
2023-03-24 81.90 82.85 81.90 82.85 0.0M
2023-03-23 82.10 82.10 82.10 82.10 0.0M
2023-03-22 81.60 81.60 81.60 81.60 0.0M
2023-03-21 81.25 81.25 81.25 81.25 0.0M
2023-03-20 79.30 79.30 79.30 79.30 0.0M
2023-03-17 82.35 82.35 82.35 82.35 0.0M
2023-03-16 80.95 80.95 80.95 80.95 0.0M
2023-03-15 80.95 80.95 80.10 80.10 0.0M
2023-03-14 80.25 80.25 80.25 80.25 0.0M
2023-03-13 82.10 82.10 82.10 82.10 0.0M
2023-03-10 80.80 80.80 80.80 80.80 0.0M
2023-03-09 82.50 82.60 82.50 82.60 0.0M
2023-03-08 81.45 82.20 81.45 82.20 0.0M
2023-03-07 82.00 82.00 82.00 82.00 0.0M
2023-03-06 82.35 82.35 82.25 82.25 0.0M
2023-03-03 82.90 82.90 82.90 82.90 0.0M
2023-03-02 80.70 82.45 80.70 82.45 0.0M
2023-03-01 81.00 81.80 81.00 81.80 0.0M
2023-02-28 80.90 80.90 80.90 80.90 0.0M
2023-02-27 82.20 82.20 82.15 82.15 0.0M
2023-02-24 82.35 83.05 81.90 81.90 0.0M
2023-02-23 83.00 83.00 81.90 81.90 0.0M
2023-02-22 80.20 80.20 80.20 80.20 0.0M
2023-02-21 80.10 80.95 80.10 80.95 0.0M
2023-02-20 78.40 80.00 78.40 80.00 0.0M
2023-02-17 75.45 75.45 75.45 75.45 0.0M
2023-02-16 78.60 78.60 76.50 76.70 0.0M
2023-02-15 76.45 76.45 76.45 76.45 0.0M
2023-02-14 76.50 77.00 76.50 77.00 0.0M
2023-02-13 76.35 76.35 76.35 76.35 0.0M
2023-02-10 75.95 75.95 75.95 75.95 0.0M
2023-02-09 76.55 76.55 76.55 76.55 0.0M
2023-02-08 76.40 76.40 76.40 76.40 0.0M
2023-02-07 76.75 76.75 76.75 76.75 0.0M
2023-02-06 76.70 77.30 76.70 77.30 0.0M
2023-02-03 76.55 76.55 76.55 76.55 0.0M
2023-02-02 77.00 77.00 77.00 77.00 0.0M
2023-02-01 75.60 75.60 75.60 75.60 0.0M
2023-01-31 74.60 74.60 74.60 74.60 0.0M
2023-01-30 74.20 74.20 74.20 74.20 0.0M
2023-01-27 74.45 74.45 74.45 74.45 0.0M
2023-01-26 75.00 75.00 75.00 75.00 0.0M
2023-01-25 74.20 74.60 74.20 74.60 0.0M
2023-01-24 74.35 74.35 74.35 74.35 0.0M
2023-01-23 74.35 74.35 74.35 74.35 0.0M
2023-01-20 74.40 74.40 74.40 74.40 0.0M
2023-01-19 73.00 73.00 73.00 73.00 0.0M
2023-01-18 74.90 74.90 74.90 74.90 0.0M
2023-01-17 74.20 74.20 74.20 74.20 0.0M
2023-01-16 74.40 74.40 74.40 74.40 0.0M
2023-01-13 74.20 74.20 74.20 74.20 0.0M
2023-01-12 73.90 73.90 73.90 73.90 0.0M
2023-01-11 72.65 72.65 72.65 72.65 0.0M
2023-01-10 73.70 73.70 73.70 73.70 0.0M
2023-01-09 75.30 75.30 75.30 75.30 0.0M
2023-01-06 75.20 75.20 75.20 75.20 0.0M
2023-01-05 74.40 74.40 74.40 74.40 0.0M
2023-01-04 73.55 75.15 73.55 75.15 0.0M
2023-01-03 71.65 71.65 71.65 71.65 0.0M
2023-01-02 71.75 71.75 71.75 71.75 0.0M