21,560€
-1,26%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,83 | 21,93 | 21,53 | 21,53 | -1,42% | 465,00 |
| 14.10.2025 | 21,63 | 22,18 | 21,60 | 21,84 | 0,62% | 570,00 |
| 13.10.2025 | 21,76 | 21,85 | 21,46 | 21,70 | 0,32% | 3.334,00 |
| 10.10.2025 | 21,65 | 21,85 | 21,55 | 21,63 | 0,14% | 869,00 |
| 09.10.2025 | 21,55 | 21,82 | 21,44 | 21,60 | 0,37% | 1.275,00 |
| 08.10.2025 | 21,90 | 22,02 | 21,48 | 21,52 | -0,81% | 1.082,00 |
| 07.10.2025 | 21,71 | 21,82 | 21,43 | 21,70 | 0,51% | 270,00 |
| 06.10.2025 | 22,26 | 22,50 | 21,55 | 21,59 | -2,62% | 800,00 |
| 03.10.2025 | 22,26 | 22,36 | 22,12 | 22,17 | 0,16% | 2.690,00 |
| 02.10.2025 | 22,41 | 22,46 | 22,08 | 22,13 | -1,27% | 1.070,00 |
| 01.10.2025 | 22,19 | 22,46 | 22,05 | 22,42 | 0,72% | 974,00 |
| 30.09.2025 | 21,94 | 22,26 | 21,80 | 22,26 | 1,74% | 440,00 |
| 29.09.2025 | 22,23 | 22,30 | 21,64 | 21,88 | -1,73% | 1.125,00 |
| 26.09.2025 | 22,18 | 22,36 | 22,10 | 22,26 | 0,26% | 1.323,00 |
| 25.09.2025 | 22,80 | 22,98 | 22,13 | 22,20 | -2,30% | 230,00 |
| 24.09.2025 | 22,53 | 22,87 | 22,51 | 22,73 | 1,43% | 735,00 |
| 23.09.2025 | 22,37 | 22,61 | 22,30 | 22,41 | -0,11% | 906,00 |
| 22.09.2025 | 22,46 | 22,52 | 22,30 | 22,43 | -0,13% | 250,00 |
| 19.09.2025 | 22,17 | 22,60 | 22,07 | 22,46 | 1,54% | 2.628,00 |
| 18.09.2025 | 21,92 | 22,26 | 21,78 | 22,12 | 1,14% | 2.053,00 |
| 17.09.2025 | 21,91 | 22,15 | 21,70 | 21,87 | 0,60% | 1.369,00 |
| 16.09.2025 | 21,85 | 21,95 | 21,67 | 21,74 | -0,16% | 350,00 |
| 15.09.2025 | 22,27 | 22,40 | 21,78 | 21,78 | -2,22% | 3.109,00 |
| 12.09.2025 | 22,65 | 22,76 | 22,24 | 22,27 | -2,00% | 10.733,00 |
| 11.09.2025 | 22,78 | 22,96 | 22,59 | 22,73 | 0,34% | 280,00 |
| 10.09.2025 | 22,78 | 22,87 | 22,50 | 22,65 | -0,75% | 1.057,00 |
| 09.09.2025 | 22,88 | 22,98 | 22,73 | 22,82 | 0,29% | 1.115,00 |
| 08.09.2025 | 23,23 | 23,29 | 22,60 | 22,76 | -1,90% | 4.450,00 |
| 05.09.2025 | 23,10 | 23,40 | 22,94 | 23,20 | 0,54% | 1.080,00 |
| 04.09.2025 | 23,16 | 23,38 | 22,97 | 23,07 | 0,22% | 260,00 |
| 03.09.2025 | 22,62 | 23,15 | 22,43 | 23,02 | 3,44% | 4.920,00 |
| 02.09.2025 | 23,95 | 24,60 | 22,22 | 22,26 | -7,29% | 5.894,00 |
| 01.09.2025 | 24,05 | 24,30 | 23,77 | 24,01 | 0,15% | 1.230,00 |
| 29.08.2025 | 23,62 | 24,01 | 23,32 | 23,97 | 1,18% | 3.066,00 |
| 28.08.2025 | 24,04 | 24,18 | 23,45 | 23,69 | -1,13% | 2.433,00 |
| 27.08.2025 | 23,87 | 24,03 | 23,73 | 23,96 | 0,99% | 2.050,00 |
| 26.08.2025 | 23,84 | 23,97 | 23,45 | 23,73 | -0,54% | 13.597,00 |
| 25.08.2025 | 24,01 | 24,11 | 23,63 | 23,86 | -0,38% | 680,00 |
| 22.08.2025 | 23,75 | 24,02 | 23,62 | 23,95 | 1,04% | 1.200,00 |
| 21.08.2025 | 23,59 | 23,74 | 23,31 | 23,70 | 0,67% | 150,00 |
| 20.08.2025 | 23,70 | 24,04 | 23,40 | 23,54 | -0,88% | 2.100,00 |
| 19.08.2025 | 23,38 | 23,81 | 23,33 | 23,75 | 1,63% | 460,00 |
| 18.08.2025 | 23,73 | 23,87 | 23,30 | 23,37 | -1,20% | 825,00 |
| 15.08.2025 | 23,93 | 23,93 | 23,45 | 23,65 | -0,37% | 666,00 |
| 14.08.2025 | 23,93 | 24,06 | 23,62 | 23,74 | -0,86% | 825,00 |
| 13.08.2025 | 23,41 | 23,96 | 23,34 | 23,95 | 2,27% | 3.000,00 |
| 12.08.2025 | 23,59 | 23,81 | 23,33 | 23,41 | -0,97% | 1.900,00 |
| 11.08.2025 | 23,87 | 24,13 | 23,34 | 23,64 | -0,86% | 1.467,00 |
| 08.08.2025 | 23,72 | 23,93 | 23,62 | 23,85 | 0,50% | 2.105,00 |
| 07.08.2025 | 23,40 | 23,87 | 23,33 | 23,73 | 1,48% | 900,00 |
| 06.08.2025 | 23,42 | 23,53 | 23,11 | 23,38 | 0,06% | 180,00 |
| 05.08.2025 | 23,20 | 23,64 | 23,16 | 23,37 | 0,83% | 870,00 |
| 04.08.2025 | 23,62 | 23,81 | 23,01 | 23,18 | -2,20% | 3.168,00 |
| 01.08.2025 | 23,96 | 24,13 | 23,40 | 23,70 | -1,53% | 2.510,00 |
| 31.07.2025 | 24,76 | 24,76 | 24,03 | 24,07 | -3,52% | 140,00 |
| 30.07.2025 | 24,63 | 25,44 | 24,49 | 24,94 | 0,76% | 5.484,00 |
| 29.07.2025 | 24,44 | 24,82 | 24,38 | 24,76 | 1,59% | 7.361,00 |
| 28.07.2025 | 24,56 | 24,66 | 24,12 | 24,37 | -0,23% | 100,00 |
| 25.07.2025 | 24,56 | 24,65 | 24,18 | 24,43 | -0,19% | 1.125,00 |
| 24.07.2025 | 24,51 | 24,75 | 24,35 | 24,47 | -0,43% | 850,00 |
| 23.07.2025 | 24,56 | 24,86 | 24,46 | 24,58 | 0,34% | 2.550,00 |
| 22.07.2025 | 23,57 | 24,51 | 23,48 | 24,50 | 4,15% | 4.140,00 |
| 21.07.2025 | 24,05 | 24,09 | 23,47 | 23,52 | -1,72% | 1.085,00 |
| 18.07.2025 | 24,24 | 24,29 | 23,82 | 23,93 | -1,34% | 1.132,00 |
| 17.07.2025 | 23,74 | 24,26 | 23,72 | 24,26 | 2,37% | 1.445,00 |
| 16.07.2025 | 23,43 | 23,73 | 23,21 | 23,70 | 1,34% | 746,00 |
| 15.07.2025 | 23,83 | 24,01 | 23,37 | 23,38 | -1,95% | 3.080,00 |
| 14.07.2025 | 23,88 | 23,97 | 23,30 | 23,85 | 2,72% | 17.790,00 |
| 11.07.2025 | 22,75 | 23,53 | 22,18 | 23,22 | 2,55% | 1.410,00 |
| 10.07.2025 | 22,69 | 22,91 | 22,12 | 22,64 | 0,36% | 223,00 |
| 09.07.2025 | 22,61 | 22,69 | 22,25 | 22,56 | 0,07% | 1.419,00 |
| 08.07.2025 | 22,25 | 22,78 | 22,15 | 22,54 | 1,28% | 2.096,00 |
| 07.07.2025 | 22,83 | 22,87 | 22,17 | 22,26 | -2,24% | 1.439,00 |
| 04.07.2025 | 22,76 | 22,93 | 22,60 | 22,77 | 0,50% | 950,00 |
| 03.07.2025 | 22,98 | 23,16 | 22,59 | 22,66 | -1,17% | 1.792,00 |
| 02.07.2025 | 22,62 | 22,97 | 22,54 | 22,92 | 1,60% | 5.115,00 |
| 01.07.2025 | 21,94 | 22,82 | 21,87 | 22,56 | 2,92% | 2.379,00 |
| 30.06.2025 | 21,97 | 22,02 | 21,76 | 21,92 | 0,18% | 340,00 |
| 27.06.2025 | 22,07 | 22,20 | 21,75 | 21,88 | -0,70% | 816,00 |
| 26.06.2025 | 22,12 | 22,36 | 21,94 | 22,04 | -0,18% | 2.844,00 |
| 25.06.2025 | 22,42 | 22,64 | 22,06 | 22,08 | -1,55% | 2.200,00 |
| 24.06.2025 | 22,43 | 22,54 | 22,27 | 22,43 | 0,19% | - |
| 23.06.2025 | 22,45 | 22,72 | 22,19 | 22,38 | -0,04% | 928,00 |
| 20.06.2025 | 22,37 | 22,66 | 22,23 | 22,39 | -0,05% | 7.256,00 |
| 19.06.2025 | 22,44 | 22,91 | 22,16 | 22,41 | 0,13% | 114,00 |
| 18.06.2025 | 22,41 | 22,59 | 22,25 | 22,38 | -0,14% | 806,00 |
| 17.06.2025 | 22,25 | 22,64 | 22,12 | 22,41 | 0,43% | 90,00 |
| 16.06.2025 | 22,73 | 22,79 | 22,07 | 22,31 | -1,17% | 1.900,00 |
| 13.06.2025 | 22,77 | 23,23 | 22,56 | 22,58 | -1,20% | 2.035,00 |
| 12.06.2025 | 22,99 | 23,17 | 22,58 | 22,85 | -0,70% | 460,00 |
| 11.06.2025 | 23,32 | 23,35 | 22,91 | 23,01 | -1,02% | 7.550,00 |
| 10.06.2025 | 23,29 | 23,48 | 23,04 | 23,25 | 0,35% | 4.265,00 |
| 09.06.2025 | 23,39 | 23,48 | 23,02 | 23,17 | -1,20% | 1.320,00 |
| 06.06.2025 | 23,45 | 23,63 | 23,27 | 23,45 | 0,74% | 401,00 |
| 05.06.2025 | 23,44 | 23,53 | 23,01 | 23,28 | -0,56% | 257,00 |
| 04.06.2025 | 23,59 | 23,67 | 23,37 | 23,41 | -0,72% | 750,00 |
| 03.06.2025 | 23,30 | 23,66 | 23,05 | 23,58 | 1,28% | 720,00 |
| 02.06.2025 | 23,48 | 23,61 | 23,03 | 23,28 | -1,08% | 326,00 |
| 30.05.2025 | 23,50 | 23,67 | 23,41 | 23,53 | -1,02% | 400,00 |
| 29.05.2025 | 23,68 | 23,78 | 23,38 | 23,78 | 1,05% | 1.010,00 |