Heineken

HEIN
🏛️ Deutschland →
66.80
Letzte Aktualisierung: 2025-10-01
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
2025-10-01 66.46 67.50 66.12 66.80 0.0M
2025-09-30 66.14 66.64 65.68 66.60 0.0M
2025-09-29 66.76 66.78 65.72 66.18 0.0M
2025-09-26 66.56 66.70 64.56 66.02 0.0M
2025-09-25 66.18 66.86 66.18 66.52 0.0M
2025-09-24 65.48 66.30 65.48 66.10 0.0M
2025-09-23 65.28 66.64 65.18 65.56 0.0M
2025-09-22 65.94 65.98 65.00 65.28 0.0M
2025-09-19 65.80 66.04 65.54 65.90 0.0M
2025-09-18 66.72 66.76 65.68 65.96 0.0M
2025-09-17 65.76 66.66 65.48 66.52 0.0M
2025-09-16 66.34 66.48 65.48 65.70 0.0M
2025-09-15 66.02 67.06 66.00 66.20 0.0M
2025-09-12 66.92 66.92 65.98 66.10 0.0M
2025-09-11 67.10 67.10 66.38 66.66 0.0M
2025-09-10 67.26 67.50 66.96 67.08 0.0M
2025-09-09 67.14 67.28 66.90 67.14 0.0M
2025-09-08 66.82 67.20 66.36 67.04 0.0M
2025-09-05 67.36 67.40 66.62 66.94 0.0M
2025-09-04 66.74 67.54 66.68 67.28 0.0M
2025-09-03 67.94 68.20 65.54 66.70 0.0M
2025-09-02 67.82 68.80 67.50 67.98 0.0M
2025-09-01 69.44 69.60 67.92 67.94 0.0M
2025-08-29 69.76 69.86 69.04 69.06 0.0M
2025-08-28 69.38 70.44 69.08 69.88 0.0M
2025-08-27 69.60 69.74 68.98 69.16 0.0M
2025-08-26 70.10 70.36 69.16 69.64 0.0M
2025-08-25 70.66 70.80 70.20 70.24 0.0M
2025-08-22 70.54 71.10 70.42 70.82 0.0M
2025-08-21 70.66 70.76 70.30 70.62 0.0M
2025-08-20 69.06 70.78 69.06 70.78 0.0M
2025-08-19 68.66 69.66 68.66 69.24 0.0M
2025-08-18 68.54 68.74 68.26 68.58 0.0M
2025-08-15 68.38 68.58 68.24 68.42 0.0M
2025-08-14 68.18 68.26 67.40 68.26 0.0M
2025-08-13 68.56 68.58 68.02 68.30 0.0M
2025-08-12 68.52 68.68 67.98 68.44 0.0M
2025-08-11 68.64 68.70 68.08 68.16 0.0M
2025-08-08 68.92 68.92 67.92 68.64 0.0M
2025-08-07 68.50 69.42 67.60 69.22 0.0M
2025-08-06 67.82 68.22 67.18 68.18 0.0M
2025-08-05 67.54 67.76 66.96 67.42 0.0M
2025-08-04 68.04 68.20 66.62 67.38 0.0M
2025-08-01 69.16 70.44 67.42 67.68 0.0M
2025-07-31 71.78 71.94 68.70 69.40 0.0M
2025-07-30 71.84 72.68 71.00 71.50 0.0M
2025-07-29 72.12 72.44 71.50 72.44 0.0M
2025-07-28 77.62 80.02 71.06 71.84 0.0M
2025-07-25 78.36 78.38 76.70 76.74 0.0M
2025-07-24 78.74 78.88 78.12 78.42 0.0M
2025-07-23 78.74 79.12 78.32 78.90 0.0M
2025-07-22 76.54 78.30 76.48 77.96 0.0M
2025-07-21 77.34 77.50 76.52 76.64 0.0M
2025-07-18 76.62 77.50 76.58 77.00 0.0M
2025-07-17 76.00 76.66 75.80 76.38 0.0M
2025-07-16 75.16 75.90 75.16 75.90 0.0M
2025-07-15 75.70 75.88 75.36 75.40 0.0M
2025-07-14 74.92 75.84 74.64 75.62 0.0M
2025-07-11 75.40 75.56 74.90 75.56 0.0M
2025-07-10 75.16 75.72 75.00 75.58 0.0M
2025-07-09 76.08 76.16 75.08 75.32 0.0M
2025-07-08 76.10 76.18 74.76 76.16 0.0M
2025-07-07 76.94 76.94 75.64 75.82 0.0M
2025-07-04 76.50 77.44 76.50 76.54 0.0M
2025-07-03 76.74 77.24 76.46 76.86 0.0M
2025-07-02 76.16 76.60 75.90 76.58 0.0M
2025-07-01 74.22 76.00 74.00 76.00 0.0M
2025-06-30 73.82 74.54 73.80 74.12 0.0M
2025-06-27 73.52 74.20 73.02 73.48 0.0M
2025-06-26 73.06 73.44 72.62 73.44 0.0M
2025-06-25 75.54 75.54 72.90 73.02 0.0M
2025-06-24 76.26 77.14 75.42 75.50 0.0M
2025-06-23 74.22 75.52 73.98 75.50 0.0M
2025-06-20 75.00 75.10 74.40 74.52 0.0M
2025-06-19 74.92 75.18 74.52 74.62 0.0M
2025-06-18 75.46 75.52 74.64 75.42 0.0M
2025-06-17 75.40 76.00 75.18 75.32 0.0M
2025-06-16 78.30 78.30 75.62 75.74 0.0M
2025-06-13 78.96 79.30 77.78 77.86 0.0M
2025-06-12 79.62 80.58 79.42 80.22 0.0M
2025-06-11 80.14 80.46 79.88 79.88 0.0M
2025-06-10 79.38 80.24 79.26 80.24 0.0M
2025-06-09 78.94 79.92 78.88 79.54 0.0M
2025-06-06 79.20 79.32 78.86 79.00 0.0M
2025-06-05 81.08 81.14 79.00 79.10 0.0M
2025-06-04 78.22 81.60 78.18 81.20 0.0M
2025-06-03 78.24 78.24 77.30 78.22 0.0M
2025-06-02 77.96 78.36 77.22 78.32 0.0M
2025-05-30 77.62 78.64 77.62 77.94 0.0M
2025-05-29 77.96 78.00 77.24 77.58 0.0M
2025-05-28 76.84 77.30 76.66 77.16 0.0M
2025-05-27 77.10 77.36 76.78 77.00 0.0M
2025-05-26 77.30 77.40 76.90 77.12 0.0M
2025-05-23 78.34 78.34 75.80 76.30 0.0M
2025-05-22 78.28 78.52 77.70 78.20 0.0M
2025-05-21 78.54 78.90 78.06 78.14 0.0M
2025-05-20 77.38 78.84 76.72 78.62 0.0M
2025-05-19 78.78 78.92 77.06 78.40 0.0M
2025-05-16 78.56 79.24 78.52 78.96 0.0M
2025-05-15 77.54 78.70 77.54 78.66 0.0M
2025-05-14 77.86 78.14 77.36 77.74 0.0M
2025-05-13 78.60 79.00 77.90 77.98 0.0M
2025-05-12 80.00 80.12 78.82 78.92 0.0M
2025-05-09 78.82 79.44 78.54 79.32 0.0M
2025-05-08 79.12 79.62 78.42 78.88 0.0M
2025-05-07 79.22 79.34 78.28 78.62 0.0M
2025-05-06 78.76 79.76 78.54 79.12 0.0M
2025-05-05 79.14 79.40 78.78 78.84 0.0M
2025-05-02 79.10 79.34 78.50 79.34 0.0M
2025-04-30 77.58 79.00 77.58 78.66 0.0M
2025-04-29 77.74 78.00 77.32 77.76 0.0M
2025-04-28 77.06 78.02 76.64 77.62 0.0M
2025-04-25 78.04 78.06 76.86 77.28 0.0M
2025-04-24 77.38 78.10 77.38 77.82 0.0M
2025-04-23 78.72 78.74 77.36 77.54 0.0M
2025-04-22 77.52 79.48 77.24 79.12 0.0M
2025-04-17 78.80 79.58 77.52 78.96 0.0M
2025-04-16 75.00 78.94 74.90 77.98 0.0M
2025-04-15 74.40 75.28 74.20 75.08 0.0M
2025-04-14 74.98 75.12 73.38 74.40 0.0M
2025-04-11 73.92 75.26 73.32 75.20 0.0M
2025-04-10 74.94 75.04 71.40 72.50 0.0M
2025-04-09 71.42 77.10 70.90 76.68 0.0M
2025-04-08 73.50 73.50 70.84 70.90 0.0M
2025-04-07 70.24 72.70 69.38 72.70 0.0M
2025-04-04 73.32 75.30 72.12 72.56 0.0M
2025-04-03 73.48 74.64 73.30 73.40 0.0M
2025-04-02 74.74 74.98 74.44 74.68 0.0M
2025-04-01 75.72 75.78 74.10 74.10 0.0M
2025-03-31 75.08 75.56 75.02 75.44 0.0M
2025-03-28 74.36 76.12 74.16 75.76 0.0M
2025-03-27 74.44 75.06 74.22 74.40 0.0M
2025-03-26 74.98 75.32 74.28 74.48 0.0M
2025-03-25 76.00 76.00 74.86 75.02 0.0M
2025-03-24 78.00 78.16 75.22 75.82 0.0M
2025-03-21 77.24 77.80 77.06 77.44 0.0M
2025-03-20 78.00 78.16 76.94 77.68 0.0M
2025-03-19 78.06 78.56 77.88 77.96 0.0M
2025-03-18 78.72 79.00 77.98 78.06 0.0M
2025-03-17 78.40 79.12 78.00 78.98 0.0M
2025-03-14 78.82 79.18 78.40 78.76 0.0M
2025-03-13 78.56 78.66 77.30 77.84 0.0M
2025-03-12 79.94 79.96 78.44 78.70 0.0M
2025-03-11 80.84 81.40 79.12 79.72 0.0M
2025-03-10 81.32 81.58 79.98 80.22 0.0M
2025-03-07 79.40 82.16 79.40 82.00 0.0M
2025-03-06 80.42 80.72 79.64 79.72 0.0M
2025-03-05 82.08 82.64 79.78 80.16 0.0M
2025-03-04 80.04 82.98 79.86 82.00 0.0M
2025-03-03 81.46 81.46 79.62 79.86 0.0M
2025-02-28 79.66 81.32 78.96 80.48 0.0M
2025-02-27 82.06 82.14 80.16 80.16 0.0M
2025-02-26 80.36 82.74 80.36 81.64 0.0M
2025-02-25 79.66 81.10 79.56 80.80 0.0M
2025-02-24 78.92 80.06 78.02 79.62 0.0M
2025-02-21 77.72 78.26 77.42 77.84 0.0M
2025-02-20 78.22 78.40 76.94 77.60 0.0M
2025-02-19 78.46 78.54 77.70 78.10 0.0M
2025-02-18 79.16 79.28 78.20 78.52 0.0M
2025-02-17 79.38 79.40 78.20 79.10 0.0M
2025-02-14 79.52 80.06 78.84 79.36 0.0M
2025-02-13 77.80 79.92 77.74 79.00 0.0M
2025-02-12 71.50 77.92 71.50 77.80 0.0M
2025-02-11 68.52 69.10 67.96 68.50 0.0M
2025-02-10 67.96 68.74 67.96 68.58 0.0M
2025-02-07 67.34 68.04 67.16 67.78 0.0M
2025-02-06 65.34 67.30 65.32 67.24 0.0M
2025-02-05 65.58 65.62 64.82 65.26 0.0M
2025-02-04 66.22 66.36 65.38 65.70 0.0M
2025-02-03 65.28 66.60 64.96 66.24 0.0M
2025-01-31 67.66 67.80 66.72 66.78 0.0M
2025-01-30 67.44 67.84 66.90 67.70 0.0M
2025-01-29 68.54 68.54 66.98 67.24 0.0M
2025-01-28 67.50 68.42 67.50 68.00 0.0M
2025-01-27 65.50 67.50 65.16 67.44 0.0M
2025-01-24 65.92 66.48 65.72 66.14 0.0M
2025-01-23 65.94 66.42 65.60 65.66 0.0M
2025-01-22 65.94 66.20 65.68 65.74 0.0M
2025-01-21 66.48 66.74 65.64 66.10 0.0M
2025-01-20 66.56 67.06 65.78 66.94 0.0M
2025-01-17 65.50 66.60 65.48 66.50 0.0M
2025-01-16 64.56 65.50 64.56 65.50 0.0M
2025-01-15 64.26 64.48 63.68 64.32 0.0M
2025-01-14 65.02 65.64 64.00 64.24 0.0M
2025-01-13 65.10 65.76 64.24 64.74 0.0M
2025-01-10 67.14 67.14 65.00 65.32 0.0M
2025-01-09 67.38 67.72 67.04 67.32 0.0M
2025-01-08 68.54 68.72 67.22 67.44 0.0M
2025-01-07 67.94 68.96 67.94 68.36 0.0M
2025-01-06 67.92 68.18 66.92 67.86 0.0M
2025-01-03 69.02 69.06 67.64 67.70 0.0M
2025-01-02 69.96 70.00 68.14 68.72 0.0M