20,620€
-1,32%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,64 | 20,68 | 20,60 | 20,63 | -1,22% | - |
| 05.03.2026 | 20,73 | 21,15 | 20,59 | 20,89 | 1,10% | 29.513,00 |
| 04.03.2026 | 20,92 | 21,01 | 20,46 | 20,66 | -0,94% | 3.672,00 |
| 03.03.2026 | 20,89 | 21,16 | 20,74 | 20,85 | -0,49% | 14.836,00 |
| 02.03.2026 | 20,83 | 21,07 | 20,61 | 20,96 | 0,58% | 43.038,00 |
| 27.02.2026 | 20,76 | 21,17 | 20,66 | 20,84 | 0,14% | 41.087,00 |
| 26.02.2026 | 20,74 | 20,99 | 20,61 | 20,81 | 0,02% | 26.243,00 |
| 25.02.2026 | 20,99 | 21,02 | 20,45 | 20,80 | -1,20% | 17.944,00 |
| 24.02.2026 | 20,85 | 21,24 | 20,69 | 21,05 | 1,11% | 873,00 |
| 23.02.2026 | 20,73 | 20,93 | 20,54 | 20,82 | 0,55% | 12.505,00 |
| 20.02.2026 | 20,44 | 20,73 | 20,33 | 20,71 | 1,59% | 7.320,00 |
| 19.02.2026 | 20,24 | 20,63 | 20,23 | 20,38 | 0,37% | 9.260,00 |
| 18.02.2026 | 20,09 | 20,45 | 19,84 | 20,31 | 1,16% | 9.247,00 |
| 17.02.2026 | 20,93 | 21,04 | 19,80 | 20,08 | -4,02% | 40.479,00 |
| 16.02.2026 | 20,92 | 20,97 | 20,86 | 20,92 | 0,20% | 10.650,00 |
| 13.02.2026 | 20,44 | 20,99 | 20,44 | 20,87 | 2,04% | 4.325,00 |
| 12.02.2026 | 20,88 | 20,88 | 20,37 | 20,46 | -2,78% | 34.255,00 |
| 11.02.2026 | 21,04 | 21,23 | 19,29 | 21,04 | 0,30% | 11.350,00 |
| 10.02.2026 | 20,65 | 21,15 | 20,46 | 20,98 | 1,64% | 25.325,00 |
| 09.02.2026 | 20,87 | 20,88 | 20,45 | 20,64 | -0,95% | 1.828,00 |
| 06.02.2026 | 20,75 | 20,94 | 20,63 | 20,84 | 0,41% | 9.900,00 |
| 05.02.2026 | 20,76 | 21,00 | 20,50 | 20,75 | 0,00% | 24.613,00 |
| 04.02.2026 | 20,19 | 20,95 | 20,13 | 20,75 | 3,12% | 11.336,00 |
| 03.02.2026 | 19,96 | 20,38 | 19,73 | 20,13 | 1,03% | 8.804,00 |
| 02.02.2026 | 19,84 | 20,21 | 19,60 | 19,92 | -0,50% | 8.100,00 |
| 30.01.2026 | 19,36 | 20,04 | 19,21 | 20,02 | 3,52% | 20.086,00 |
| 29.01.2026 | 19,32 | 19,61 | 19,21 | 19,34 | -0,18% | 25.305,00 |
| 28.01.2026 | 19,71 | 19,93 | 19,26 | 19,37 | -1,64% | 18.461,00 |
| 27.01.2026 | 19,89 | 19,99 | 19,60 | 19,70 | -0,77% | 39.689,00 |
| 26.01.2026 | 19,64 | 19,96 | 19,51 | 19,85 | 1,19% | 42.493,00 |
| 23.01.2026 | 19,32 | 19,67 | 19,27 | 19,62 | 1,50% | 21.305,00 |
| 22.01.2026 | 19,20 | 19,41 | 19,01 | 19,33 | 0,85% | 16.328,00 |
| 21.01.2026 | 19,57 | 19,63 | 18,68 | 19,16 | -5,48% | 23.243,00 |
| 20.01.2026 | 20,21 | 20,41 | 19,80 | 20,28 | 0,58% | 27.671,00 |
| 19.01.2026 | 20,18 | 20,39 | 20,04 | 20,16 | -0,67% | 19.008,00 |
| 16.01.2026 | 20,55 | 20,69 | 20,27 | 20,29 | -2,90% | 12.163,00 |
| 15.01.2026 | 20,90 | 20,95 | 20,68 | 20,90 | 0,04% | 1.650,00 |
| 14.01.2026 | 20,15 | 21,03 | 20,15 | 20,89 | 3,48% | 28.720,00 |
| 13.01.2026 | 20,06 | 20,30 | 20,04 | 20,19 | 0,72% | 9.198,00 |
| 12.01.2026 | 20,17 | 20,26 | 20,02 | 20,04 | -0,43% | 11.320,00 |
| 09.01.2026 | 20,14 | 20,33 | 19,92 | 20,13 | 0,11% | 3.039,00 |
| 08.01.2026 | 19,74 | 20,24 | 19,68 | 20,11 | 2,04% | 10.260,00 |
| 07.01.2026 | 20,17 | 20,30 | 19,68 | 19,71 | -2,06% | 36.447,00 |
| 06.01.2026 | 20,32 | 20,37 | 20,07 | 20,12 | -0,86% | 58.980,00 |
| 05.01.2026 | 20,87 | 20,91 | 20,25 | 20,30 | -2,43% | 10.741,00 |
| 02.01.2026 | 20,73 | 20,96 | 20,52 | 20,80 | 0,85% | 8.575,00 |
| 30.12.2025 | 20,63 | 20,67 | 20,57 | 20,63 | -0,39% | 5.420,00 |
| 29.12.2025 | 20,36 | 20,76 | 20,36 | 20,71 | 2,05% | 35.999,00 |
| 23.12.2025 | 20,60 | 20,65 | 20,06 | 20,29 | -1,19% | 1.771,00 |
| 22.12.2025 | 20,93 | 20,93 | 20,51 | 20,54 | -2,21% | 1.088,00 |
| 19.12.2025 | 21,11 | 21,25 | 20,86 | 21,00 | -1,39% | 1.092,00 |
| 18.12.2025 | 21,06 | 21,30 | 20,99 | 21,30 | 1,21% | 2.700,00 |
| 17.12.2025 | 21,10 | 21,23 | 20,98 | 21,04 | 0,45% | 2,00 |
| 16.12.2025 | 20,87 | 21,19 | 20,82 | 20,95 | 0,34% | 520,00 |
| 15.12.2025 | 20,92 | 20,96 | 20,77 | 20,88 | 0,36% | 1.180,00 |
| 12.12.2025 | 20,87 | 21,08 | 20,77 | 20,80 | -0,29% | 2.045,00 |
| 11.12.2025 | 20,81 | 20,96 | 20,65 | 20,86 | -0,05% | 1.600,00 |
| 10.12.2025 | 20,84 | 20,93 | 20,75 | 20,87 | 0,26% | 700,00 |
| 09.12.2025 | 21,07 | 21,20 | 20,70 | 20,82 | -0,90% | 550,00 |
| 08.12.2025 | 20,97 | 21,18 | 20,84 | 21,01 | 0,50% | 2.010,00 |
| 05.12.2025 | 21,10 | 21,28 | 20,89 | 20,90 | -1,44% | 4.746,00 |
| 04.12.2025 | 21,50 | 21,54 | 21,08 | 21,21 | -1,07% | 699,00 |
| 03.12.2025 | 21,40 | 21,67 | 21,33 | 21,44 | -0,05% | 3.765,00 |
| 02.12.2025 | 21,86 | 21,89 | 21,23 | 21,45 | -1,74% | 764,00 |
| 01.12.2025 | 21,98 | 22,04 | 21,58 | 21,83 | -1,02% | 810,00 |
| 28.11.2025 | 21,91 | 22,05 | 21,74 | 22,05 | -0,90% | 959,00 |
| 27.11.2025 | 22,15 | 22,36 | 22,11 | 22,25 | 0,66% | 5.167,00 |
| 26.11.2025 | 22,02 | 22,23 | 21,92 | 22,11 | 0,98% | 2.010,00 |
| 25.11.2025 | 21,86 | 22,13 | 21,82 | 21,89 | 0,57% | 637,00 |
| 24.11.2025 | 21,96 | 22,09 | 21,69 | 21,77 | -1,49% | 2.437,00 |
| 21.11.2025 | 21,75 | 22,18 | 21,61 | 22,10 | 2,23% | 1.530,00 |
| 20.11.2025 | 21,66 | 21,84 | 21,49 | 21,61 | 0,03% | - |
| 19.11.2025 | 21,57 | 21,67 | 21,42 | 21,61 | 2,32% | 1.150,00 |
| 18.11.2025 | 21,09 | 21,66 | 21,03 | 21,12 | -1,45% | 1.151,00 |
| 17.11.2025 | 21,44 | 21,53 | 21,13 | 21,43 | 0,23% | 187,00 |
| 14.11.2025 | 21,45 | 21,66 | 21,18 | 21,38 | -0,65% | 1.900,00 |
| 13.11.2025 | 21,29 | 21,64 | 21,23 | 21,52 | 0,80% | 1.290,00 |
| 12.11.2025 | 21,33 | 21,39 | 21,04 | 21,35 | 0,76% | 1.016,00 |
| 11.11.2025 | 21,21 | 21,31 | 21,00 | 21,19 | 0,95% | 1.195,00 |
| 10.11.2025 | 21,06 | 21,25 | 20,63 | 20,99 | 0,17% | 120,00 |
| 07.11.2025 | 20,65 | 21,01 | 20,54 | 20,95 | 1,80% | 1.534,00 |
| 06.11.2025 | 20,93 | 21,17 | 20,53 | 20,58 | -2,12% | 2.665,00 |
| 05.11.2025 | 21,15 | 21,20 | 20,90 | 21,03 | 0,10% | 560,00 |
| 04.11.2025 | 21,05 | 21,26 | 20,95 | 21,01 | -0,40% | 150,00 |
| 03.11.2025 | 21,36 | 21,56 | 20,77 | 21,09 | -1,56% | 2.616,00 |
| 31.10.2025 | 21,23 | 21,65 | 20,96 | 21,43 | 2,49% | 1.292,00 |
| 30.10.2025 | 21,10 | 21,42 | 20,83 | 20,91 | -0,57% | 357,00 |
| 29.10.2025 | 21,94 | 21,97 | 20,71 | 21,03 | -3,67% | 1.435,00 |
| 28.10.2025 | 21,95 | 22,02 | 21,75 | 21,83 | -0,41% | 1.130,00 |
| 27.10.2025 | 21,89 | 22,02 | 21,62 | 21,92 | 0,67% | 411,00 |
| 24.10.2025 | 21,88 | 22,00 | 21,68 | 21,77 | -0,09% | 868,00 |
| 23.10.2025 | 22,11 | 22,24 | 21,76 | 21,79 | -0,91% | - |
| 22.10.2025 | 22,10 | 22,35 | 21,93 | 21,99 | -0,72% | 11.945,00 |
| 21.10.2025 | 22,04 | 22,27 | 22,02 | 22,15 | 0,11% | 190,00 |
| 20.10.2025 | 21,90 | 22,20 | 21,82 | 22,13 | 1,33% | 1.810,00 |
| 17.10.2025 | 21,44 | 21,88 | 21,42 | 21,84 | 0,99% | 240,00 |
| 16.10.2025 | 21,62 | 21,83 | 21,45 | 21,62 | 0,28% | 950,00 |
| 15.10.2025 | 21,83 | 21,93 | 21,49 | 21,56 | -1,26% | 490,00 |
| 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 |