21,765€
-0,27%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,80 | 21,87 | 21,51 | 21,80 | 0,01% | - |
| 08.07.2026 | 22,19 | 22,45 | 21,79 | 21,80 | -1,62% | 9.694,00 |
| 07.07.2026 | 21,74 | 22,51 | 21,74 | 22,16 | 2,14% | 7.622,00 |
| 06.07.2026 | 22,01 | 22,28 | 21,45 | 21,69 | -1,28% | 32.831,00 |
| 03.07.2026 | 22,22 | 22,26 | 21,87 | 21,98 | -1,01% | 5.679,00 |
| 02.07.2026 | 21,86 | 22,33 | 21,84 | 22,20 | 0,98% | 7.550,00 |
| 01.07.2026 | 20,73 | 22,00 | 20,70 | 21,99 | 6,41% | 6.746,00 |
| 30.06.2026 | 21,15 | 21,34 | 20,66 | 20,66 | -2,43% | 1.340,00 |
| 29.06.2026 | 20,81 | 21,28 | 20,63 | 21,18 | 1,68% | 15.217,00 |
| 26.06.2026 | 20,65 | 21,08 | 20,60 | 20,83 | 0,97% | 18.176,00 |
| 25.06.2026 | 20,13 | 20,94 | 20,01 | 20,63 | 2,16% | 10.732,00 |
| 24.06.2026 | 19,77 | 20,33 | 19,73 | 20,19 | 2,25% | 2.144,00 |
| 23.06.2026 | 19,43 | 19,82 | 19,39 | 19,74 | 2,37% | 1.040,00 |
| 22.06.2026 | 19,98 | 20,01 | 19,27 | 19,29 | -3,53% | 3.674,00 |
| 19.06.2026 | 19,96 | 20,15 | 19,93 | 19,99 | 0,38% | 15.713,00 |
| 18.06.2026 | 20,22 | 20,28 | 19,85 | 19,92 | -1,35% | 88.170,00 |
| 17.06.2026 | 20,42 | 20,61 | 19,99 | 20,19 | -1,52% | 125,00 |
| 16.06.2026 | 20,75 | 20,77 | 20,26 | 20,50 | -0,98% | 5.210,00 |
| 15.06.2026 | 21,09 | 21,09 | 20,69 | 20,70 | -1,79% | 36.638,00 |
| 12.06.2026 | 20,90 | 21,10 | 20,81 | 21,08 | 0,84% | 3.890,00 |
| 11.06.2026 | 20,81 | 21,13 | 20,75 | 20,91 | 0,34% | 12.787,00 |
| 10.06.2026 | 20,42 | 20,92 | 20,19 | 20,84 | 2,61% | 3.340,00 |
| 09.06.2026 | 20,16 | 20,54 | 20,09 | 20,31 | 0,27% | 9.735,00 |
| 08.06.2026 | 19,55 | 20,29 | 19,37 | 20,25 | 3,33% | 12.015,00 |
| 05.06.2026 | 19,20 | 19,74 | 19,08 | 19,60 | 1,31% | 27.226,00 |
| 04.06.2026 | 19,76 | 20,32 | 19,26 | 19,35 | -1,49% | 16.118,00 |
| 03.06.2026 | 20,04 | 20,15 | 19,50 | 19,64 | -2,07% | 21.313,00 |
| 02.06.2026 | 20,31 | 20,50 | 19,96 | 20,05 | -1,27% | 9.410,00 |
| 01.06.2026 | 20,63 | 20,73 | 20,18 | 20,31 | -1,40% | 28.540,00 |
| 29.05.2026 | 21,05 | 21,15 | 20,46 | 20,60 | -1,94% | 10.627,00 |
| 28.05.2026 | 21,05 | 21,24 | 20,86 | 21,01 | 0,10% | 19.582,00 |
| 27.05.2026 | 20,51 | 21,20 | 20,50 | 20,98 | 2,31% | 6.820,00 |
| 26.05.2026 | 20,59 | 20,72 | 20,32 | 20,51 | -0,70% | 31.350,00 |
| 25.05.2026 | 20,54 | 20,74 | 20,50 | 20,66 | 0,82% | 19.415,00 |
| 22.05.2026 | 20,33 | 20,62 | 20,24 | 20,49 | 1,18% | 7.450,00 |
| 21.05.2026 | 20,20 | 20,48 | 20,02 | 20,25 | 0,05% | 4.542,00 |
| 20.05.2026 | 20,08 | 20,33 | 19,79 | 20,24 | 0,97% | 30.502,00 |
| 19.05.2026 | 20,11 | 20,33 | 19,82 | 20,05 | 0,02% | 39.367,00 |
| 18.05.2026 | 19,88 | 20,08 | 19,60 | 20,04 | 1,63% | 7.300,00 |
| 15.05.2026 | 20,06 | 20,31 | 19,72 | 19,72 | -1,29% | 1.679,00 |
| 14.05.2026 | 19,91 | 20,37 | 19,83 | 19,98 | 0,99% | 57.532,00 |
| 13.05.2026 | 19,94 | 20,25 | 19,74 | 19,78 | -0,60% | 9.777,00 |
| 12.05.2026 | 19,85 | 20,14 | 19,61 | 19,90 | 0,79% | 6.042,00 |
| 11.05.2026 | 20,33 | 20,45 | 19,62 | 19,75 | -2,85% | 37.189,00 |
| 08.05.2026 | 20,18 | 20,52 | 19,92 | 20,33 | 0,82% | 9.115,00 |
| 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 |