20,188€
2,63%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 19,70 | 20,24 | 19,51 | 20,16 | 2,73% | 3.400,00 |
| 06.05.2026 | 19,28 | 20,05 | 19,09 | 19,63 | 1,76% | 16.300,00 |
| 05.05.2026 | 19,31 | 19,46 | 18,82 | 19,29 | 0,56% | 7.572,00 |
| 04.05.2026 | 19,31 | 19,34 | 19,02 | 19,18 | -0,72% | 10.335,00 |
| 30.04.2026 | 19,13 | 19,38 | 19,10 | 19,32 | 0,58% | 12.430,00 |
| 29.04.2026 | 19,21 | 19,34 | 19,03 | 19,21 | 0,10% | 5.435,00 |
| 28.04.2026 | 18,70 | 19,19 | 18,70 | 19,19 | 2,57% | 1.750,00 |
| 27.04.2026 | 18,73 | 18,85 | 18,58 | 18,71 | -0,02% | 27.312,00 |
| 24.04.2026 | 18,76 | 19,04 | 18,58 | 18,71 | -0,55% | 11.202,00 |
| 23.04.2026 | 18,68 | 18,91 | 18,59 | 18,81 | 0,71% | 26.847,00 |
| 22.04.2026 | 18,75 | 18,86 | 18,60 | 18,68 | -0,41% | 11.981,00 |
| 21.04.2026 | 18,91 | 19,14 | 18,63 | 18,76 | -0,48% | 3.512,00 |
| 20.04.2026 | 19,16 | 19,21 | 18,78 | 18,85 | -1,17% | 28.410,00 |
| 17.04.2026 | 19,21 | 19,27 | 19,01 | 19,07 | -0,56% | 23.658,00 |
| 16.04.2026 | 18,73 | 19,26 | 18,70 | 19,18 | 2,79% | 12.588,00 |
| 15.04.2026 | 19,05 | 19,05 | 18,48 | 18,66 | -0,43% | 14.915,00 |
| 14.04.2026 | 19,08 | 19,15 | 18,64 | 18,74 | -1,68% | 5.421,00 |
| 13.04.2026 | 19,72 | 19,78 | 18,92 | 19,06 | -3,16% | 44.925,00 |
| 10.04.2026 | 19,85 | 20,11 | 19,62 | 19,68 | -1,10% | 8.000,00 |
| 09.04.2026 | 19,70 | 19,95 | 19,46 | 19,90 | 1,16% | 29.655,00 |
| 08.04.2026 | 20,20 | 20,20 | 19,49 | 19,67 | -1,67% | 28.350,00 |
| 07.04.2026 | 20,33 | 20,43 | 19,97 | 20,01 | 1,28% | 13.962,00 |
| 02.04.2026 | 19,25 | 19,80 | 19,15 | 19,76 | 2,74% | 7.350,00 |
| 01.04.2026 | 19,47 | 19,55 | 18,91 | 19,23 | -1,15% | 9.747,00 |
| 31.03.2026 | 19,55 | 19,62 | 19,22 | 19,45 | -0,23% | 7.248,00 |
| 30.03.2026 | 19,12 | 19,61 | 19,11 | 19,50 | 1,89% | 2.900,00 |
| 27.03.2026 | 18,74 | 19,35 | 18,68 | 19,14 | 2,18% | 9.242,00 |
| 26.03.2026 | 18,67 | 19,02 | 18,54 | 18,73 | 0,43% | 16.310,00 |
| 25.03.2026 | 18,58 | 18,71 | 18,37 | 18,65 | 0,91% | 13.060,00 |
| 24.03.2026 | 18,34 | 18,67 | 18,16 | 18,48 | 1,13% | 22.225,00 |
| 23.03.2026 | 18,66 | 18,85 | 18,19 | 18,27 | -2,42% | 5.865,00 |
| 20.03.2026 | 18,91 | 18,96 | 18,62 | 18,72 | -0,64% | 16.950,00 |
| 19.03.2026 | 19,32 | 19,45 | 18,75 | 18,85 | -2,30% | 7.775,00 |
| 18.03.2026 | 19,94 | 20,13 | 19,12 | 19,29 | -2,82% | 100.385,00 |
| 17.03.2026 | 19,75 | 19,97 | 19,69 | 19,85 | 0,59% | 7.826,00 |
| 16.03.2026 | 19,77 | 19,98 | 19,59 | 19,73 | -0,53% | 37.233,00 |
| 13.03.2026 | 19,50 | 19,87 | 19,42 | 19,84 | 2,09% | 18.939,00 |
| 12.03.2026 | 20,04 | 20,18 | 19,34 | 19,43 | -2,89% | 14.076,00 |
| 11.03.2026 | 20,46 | 20,66 | 19,86 | 20,01 | -1,95% | 12.625,00 |
| 10.03.2026 | 21,01 | 21,04 | 20,37 | 20,41 | -2,97% | 1.440,00 |
| 09.03.2026 | 20,98 | 21,30 | 20,91 | 21,03 | -0,59% | 43.290,00 |
| 06.03.2026 | 20,64 | 21,16 | 20,31 | 21,16 | 1,31% | 8.494,00 |
| 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 |