28,230€
-0,26%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 28,27 | 28,42 | 28,19 | 28,24 | -0,22% | 1.040,00 |
| 21.01.2025 | 28,51 | 28,65 | 28,20 | 28,30 | -0,30% | 1.310,00 |
| 20.01.2025 | 28,42 | 29,08 | 28,38 | 28,38 | -0,39% | 600,00 |
| 17.01.2025 | 28,14 | 28,57 | 28,10 | 28,49 | 1,28% | 1.180,00 |
| 16.01.2025 | 27,90 | 28,17 | 27,65 | 28,13 | 0,81% | 253,00 |
| 15.01.2025 | 27,91 | 28,08 | 27,65 | 27,91 | 0,13% | 290,00 |
| 14.01.2025 | 28,17 | 28,27 | 27,74 | 27,87 | -1,07% | 4.074,00 |
| 13.01.2025 | 28,01 | 28,44 | 27,82 | 28,18 | 1,23% | 530,00 |
| 10.01.2025 | 28,98 | 29,13 | 27,83 | 27,83 | -3,99% | 1.320,00 |
| 09.01.2025 | 28,81 | 29,13 | 28,77 | 28,99 | 0,81% | 311,00 |
| 08.01.2025 | 28,86 | 29,09 | 28,40 | 28,76 | -0,09% | 165,00 |
| 07.01.2025 | 28,98 | 29,23 | 28,68 | 28,78 | -0,48% | 1.907,00 |
| 06.01.2025 | 29,68 | 29,85 | 28,92 | 28,92 | -2,64% | 330,00 |
| 03.01.2025 | 30,01 | 30,08 | 29,63 | 29,71 | -0,93% | 665,00 |
| 02.01.2025 | 29,67 | 30,09 | 29,51 | 29,99 | 2,30% | 706,00 |
| 30.12.2024 | 29,54 | 29,64 | 29,29 | 29,32 | -0,40% | 1.100,00 |
| 27.12.2024 | 29,38 | 29,70 | 29,11 | 29,43 | 0,53% | 1.015,00 |
| 23.12.2024 | 29,28 | 29,55 | 29,07 | 29,28 | 0,02% | 950,00 |
| 20.12.2024 | 29,02 | 29,41 | 28,88 | 29,27 | 0,85% | 33,00 |
| 19.12.2024 | 29,42 | 29,42 | 28,90 | 29,03 | -0,66% | 450,00 |
| 18.12.2024 | 29,87 | 29,87 | 28,70 | 29,22 | -1,91% | 472,00 |
| 17.12.2024 | 29,53 | 29,94 | 29,38 | 29,79 | 1,14% | 400,00 |
| 16.12.2024 | 30,15 | 30,31 | 29,44 | 29,45 | -2,40% | 1.663,00 |
| 13.12.2024 | 29,91 | 30,48 | 29,80 | 30,18 | 0,17% | 556,00 |
| 12.12.2024 | 29,80 | 30,29 | 29,64 | 30,13 | 1,05% | 400,00 |
| 11.12.2024 | 30,05 | 30,28 | 29,80 | 29,81 | -0,67% | 2.660,00 |
| 10.12.2024 | 30,09 | 30,31 | 29,74 | 30,01 | -0,26% | 654,00 |
| 09.12.2024 | 29,24 | 30,55 | 29,14 | 30,09 | 3,21% | 563,00 |
| 06.12.2024 | 29,21 | 29,53 | 29,05 | 29,16 | -0,18% | 955,00 |
| 05.12.2024 | 29,47 | 29,53 | 28,99 | 29,21 | -0,90% | 930,00 |
| 04.12.2024 | 29,92 | 30,07 | 29,37 | 29,47 | -1,49% | 3.780,00 |
| 03.12.2024 | 30,12 | 30,35 | 29,78 | 29,92 | -0,66% | 415,00 |
| 02.12.2024 | 30,26 | 30,52 | 29,98 | 30,12 | -0,42% | 1.368,00 |
| 29.11.2024 | 30,02 | 30,46 | 29,89 | 30,25 | -0,61% | 140,00 |
| 28.11.2024 | 30,23 | 30,60 | 30,08 | 30,43 | 0,65% | 812,00 |
| 27.11.2024 | 30,54 | 30,63 | 30,19 | 30,24 | -0,86% | 530,00 |
| 26.11.2024 | 30,58 | 30,77 | 30,34 | 30,50 | -0,08% | 6.000,00 |
| 25.11.2024 | 30,49 | 30,97 | 30,34 | 30,52 | -0,08% | 3.190,00 |
| 22.11.2024 | 29,71 | 30,56 | 29,68 | 30,55 | 2,94% | 4.419,00 |
| 21.11.2024 | 29,34 | 29,71 | 29,17 | 29,68 | 1,32% | 700,00 |
| 20.11.2024 | 28,95 | 30,51 | 28,88 | 29,29 | 1,47% | 1.766,00 |
| 19.11.2024 | 29,35 | 29,43 | 28,77 | 28,86 | -1,62% | 147,00 |
| 18.11.2024 | 29,72 | 29,84 | 29,31 | 29,34 | -0,78% | 203,00 |
| 15.11.2024 | 30,15 | 30,94 | 28,86 | 29,57 | -2,10% | 2.073,00 |
| 14.11.2024 | 30,44 | 30,71 | 30,18 | 30,20 | -0,73% | 785,00 |
| 13.11.2024 | 30,20 | 30,48 | 30,00 | 30,43 | 1,05% | 42,00 |
| 12.11.2024 | 30,58 | 30,80 | 30,11 | 30,11 | -1,35% | 604,00 |
| 11.11.2024 | 30,82 | 31,10 | 30,52 | 30,52 | -0,92% | 251,00 |
| 08.11.2024 | 30,52 | 31,33 | 30,27 | 30,81 | 1,42% | 200,00 |
| 07.11.2024 | 31,12 | 31,37 | 30,37 | 30,38 | -2,41% | 1.000,00 |
| 06.11.2024 | 31,73 | 31,95 | 31,10 | 31,13 | 1,46% | 520,00 |
| 05.11.2024 | 30,70 | 30,92 | 30,28 | 30,68 | -0,03% | 180,00 |
| 04.11.2024 | 30,73 | 30,91 | 30,52 | 30,69 | -0,80% | 430,00 |
| 01.11.2024 | 30,71 | 31,54 | 30,62 | 30,94 | 0,77% | 320,00 |
| 31.10.2024 | 31,12 | 31,31 | 30,70 | 30,70 | -1,56% | 193,00 |
| 30.10.2024 | 32,28 | 32,40 | 30,56 | 31,19 | -3,11% | 360,00 |
| 29.10.2024 | 32,49 | 32,62 | 32,18 | 32,19 | -0,83% | 272,00 |
| 28.10.2024 | 32,28 | 32,50 | 31,95 | 32,45 | 0,85% | 533,00 |
| 25.10.2024 | 32,42 | 32,42 | 32,03 | 32,18 | -0,49% | 642,00 |
| 24.10.2024 | 32,79 | 33,01 | 32,33 | 32,34 | -1,72% | 130,00 |
| 23.10.2024 | 33,03 | 33,09 | 32,57 | 32,90 | -0,36% | - |
| 22.10.2024 | 32,79 | 33,32 | 32,66 | 33,02 | 0,62% | - |
| 21.10.2024 | 33,09 | 33,46 | 32,63 | 32,82 | -1,01% | 500,00 |
| 18.10.2024 | 33,16 | 33,26 | 32,79 | 33,15 | -0,14% | 80,00 |
| 17.10.2024 | 32,99 | 33,21 | 32,66 | 33,20 | 0,59% | 1.060,00 |
| 16.10.2024 | 32,76 | 33,00 | 32,65 | 33,00 | 0,56% | 1.064,00 |
| 15.10.2024 | 32,44 | 33,27 | 32,31 | 32,82 | 1,17% | 909,00 |
| 14.10.2024 | 32,22 | 32,44 | 32,07 | 32,44 | 0,71% | 30,00 |
| 11.10.2024 | 31,85 | 32,26 | 31,78 | 32,21 | 1,15% | 400,00 |
| 10.10.2024 | 31,71 | 32,00 | 31,43 | 31,84 | 0,41% | 258,00 |
| 09.10.2024 | 31,57 | 31,90 | 31,49 | 31,71 | 0,45% | 304,00 |
| 08.10.2024 | 31,54 | 31,67 | 31,00 | 31,57 | 0,14% | 40,00 |
| 07.10.2024 | 31,56 | 31,69 | 31,33 | 31,53 | 0,08% | 30,00 |
| 04.10.2024 | 31,00 | 31,56 | 30,96 | 31,50 | 1,65% | - |
| 03.10.2024 | 31,18 | 31,26 | 30,73 | 30,99 | -0,39% | 280,00 |
| 02.10.2024 | 31,71 | 31,95 | 30,93 | 31,11 | -2,04% | 152,00 |
| 01.10.2024 | 31,37 | 31,88 | 31,36 | 31,76 | 0,74% | 250,00 |
| 30.09.2024 | 31,68 | 31,85 | 31,26 | 31,53 | -0,48% | 270,00 |
| 27.09.2024 | 31,23 | 32,01 | 31,06 | 31,68 | 1,77% | 280,00 |
| 26.09.2024 | 31,03 | 31,25 | 30,85 | 31,13 | 0,31% | - |
| 25.09.2024 | 31,00 | 31,16 | 30,77 | 31,03 | -0,02% | 262,00 |
| 24.09.2024 | 31,20 | 31,34 | 30,99 | 31,04 | -0,50% | 400,00 |
| 23.09.2024 | 31,37 | 31,63 | 31,04 | 31,19 | -0,41% | 570,00 |
| 20.09.2024 | 31,33 | 31,67 | 31,14 | 31,32 | -0,01% | 60,00 |
| 19.09.2024 | 31,89 | 31,90 | 31,24 | 31,32 | -0,96% | 90,00 |
| 18.09.2024 | 31,54 | 31,93 | 31,31 | 31,63 | 0,40% | 680,00 |
| 17.09.2024 | 31,96 | 32,24 | 31,50 | 31,50 | -1,59% | 289,00 |
| 16.09.2024 | 32,18 | 32,27 | 31,88 | 32,01 | -0,37% | 560,00 |
| 13.09.2024 | 31,85 | 32,13 | 31,63 | 32,13 | 1,04% | 100,00 |
| 12.09.2024 | 31,96 | 32,07 | 31,49 | 31,80 | -0,31% | 781,00 |
| 11.09.2024 | 32,11 | 32,35 | 31,69 | 31,90 | -0,95% | - |
| 10.09.2024 | 32,64 | 32,84 | 32,07 | 32,21 | -1,38% | 500,00 |
| 09.09.2024 | 32,32 | 32,77 | 32,30 | 32,66 | 1,02% | 80,00 |
| 06.09.2024 | 32,66 | 32,74 | 32,32 | 32,33 | -0,68% | 2.630,00 |
| 05.09.2024 | 32,52 | 32,91 | 32,41 | 32,55 | -0,09% | 51,00 |
| 04.09.2024 | 32,13 | 32,58 | 32,04 | 32,58 | 1,02% | 51,00 |
| 03.09.2024 | 31,91 | 32,33 | 31,36 | 32,25 | 1,02% | 300,00 |
| 02.09.2024 | 31,97 | 32,09 | 31,87 | 31,92 | -0,41% | 515,00 |
| 30.08.2024 | 31,61 | 32,09 | 31,41 | 32,05 | 0,75% | - |
| 29.08.2024 | 31,86 | 32,25 | 31,54 | 31,81 | -0,13% | 1.475,00 |