24,410€
-0,65%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 23,70 | 23,78 | 23,43 | 23,53 | -0,59% | 806,00 |
| 27.05.2025 | 23,42 | 23,68 | 23,22 | 23,67 | 0,44% | 1.807,00 |
| 26.05.2025 | 23,17 | 23,66 | 23,17 | 23,57 | 1,80% | 1.280,00 |
| 23.05.2025 | 23,42 | 23,57 | 22,93 | 23,15 | -1,50% | 6.607,00 |
| 22.05.2025 | 23,71 | 23,88 | 23,19 | 23,50 | -0,17% | 742,00 |
| 21.05.2025 | 24,89 | 24,97 | 23,52 | 23,54 | -4,87% | 9.652,00 |
| 20.05.2025 | 24,79 | 24,97 | 24,68 | 24,75 | -0,24% | 1.200,00 |
| 19.05.2025 | 24,76 | 24,82 | 24,50 | 24,81 | -0,26% | 1.828,00 |
| 16.05.2025 | 24,45 | 24,89 | 24,42 | 24,87 | 1,20% | 1.380,00 |
| 15.05.2025 | 24,35 | 24,60 | 24,26 | 24,58 | 0,95% | 417,00 |
| 14.05.2025 | 24,75 | 24,91 | 24,23 | 24,34 | -1,37% | 1.170,00 |
| 13.05.2025 | 25,29 | 25,43 | 24,63 | 24,68 | -2,74% | 2.583,00 |
| 12.05.2025 | 25,21 | 25,59 | 25,04 | 25,38 | 1,74% | 1.122,00 |
| 09.05.2025 | 25,41 | 25,41 | 24,90 | 24,94 | -1,76% | 226,00 |
| 08.05.2025 | 25,09 | 25,49 | 24,96 | 25,39 | 1,68% | 270,00 |
| 07.05.2025 | 25,06 | 25,20 | 24,71 | 24,97 | -0,03% | 160,00 |
| 06.05.2025 | 25,28 | 25,34 | 24,93 | 24,98 | -1,21% | 1.030,00 |
| 05.05.2025 | 25,47 | 25,47 | 25,00 | 25,28 | -0,24% | 12.952,00 |
| 02.05.2025 | 25,61 | 25,76 | 25,02 | 25,34 | -1,32% | 380,00 |
| 30.04.2025 | 25,45 | 25,77 | 25,28 | 25,68 | 1,28% | 1.500,00 |
| 29.04.2025 | 25,48 | 25,84 | 25,03 | 25,36 | 0,69% | 2.840,00 |
| 28.04.2025 | 25,90 | 26,12 | 25,17 | 25,18 | -3,06% | 360,00 |
| 25.04.2025 | 26,13 | 26,35 | 25,78 | 25,98 | -0,21% | 6.100,00 |
| 24.04.2025 | 26,49 | 26,74 | 25,90 | 26,03 | -1,98% | 1.702,00 |
| 23.04.2025 | 26,72 | 26,98 | 26,12 | 26,56 | 0,43% | 630,00 |
| 22.04.2025 | 26,05 | 26,57 | 25,79 | 26,44 | 2,05% | 680,00 |
| 17.04.2025 | 25,49 | 26,02 | 25,33 | 25,91 | 2,39% | 256,00 |
| 16.04.2025 | 26,06 | 26,20 | 25,17 | 25,31 | -2,93% | 1.018,00 |
| 15.04.2025 | 26,23 | 26,53 | 26,04 | 26,07 | -0,61% | 1.598,00 |
| 14.04.2025 | 25,89 | 26,30 | 25,74 | 26,23 | 1,43% | 1.119,00 |
| 11.04.2025 | 25,73 | 26,14 | 25,26 | 25,86 | 0,52% | 80,00 |
| 10.04.2025 | 26,73 | 26,76 | 25,28 | 25,73 | -3,23% | 600,00 |
| 09.04.2025 | 25,13 | 26,70 | 24,66 | 26,58 | 5,07% | 200,00 |
| 08.04.2025 | 26,33 | 26,53 | 25,07 | 25,30 | -3,19% | 356,00 |
| 07.04.2025 | 26,77 | 27,13 | 26,04 | 26,14 | -3,62% | 1.345,00 |
| 04.04.2025 | 27,69 | 28,26 | 27,06 | 27,12 | -2,94% | 2.300,00 |
| 03.04.2025 | 27,36 | 28,18 | 26,99 | 27,94 | 0,59% | 315,00 |
| 02.04.2025 | 28,14 | 28,27 | 27,72 | 27,78 | -1,21% | 1.000,00 |
| 01.04.2025 | 28,11 | 28,42 | 27,92 | 28,12 | -0,06% | 450,00 |
| 31.03.2025 | 27,93 | 28,52 | 27,67 | 28,13 | 0,96% | 2.002,00 |
| 28.03.2025 | 27,89 | 28,12 | 27,77 | 27,87 | 0,03% | 60,00 |
| 27.03.2025 | 27,43 | 27,95 | 27,25 | 27,86 | 0,77% | 150,00 |
| 26.03.2025 | 26,92 | 27,73 | 26,90 | 27,65 | 2,46% | 31,00 |
| 25.03.2025 | 26,97 | 27,10 | 26,74 | 26,98 | 0,13% | 1.103,00 |
| 24.03.2025 | 27,51 | 27,51 | 26,83 | 26,95 | -1,28% | 635,00 |
| 21.03.2025 | 27,51 | 27,65 | 27,17 | 27,29 | -0,55% | 162,00 |
| 20.03.2025 | 27,59 | 27,85 | 27,37 | 27,45 | 0,09% | 1.050,00 |
| 19.03.2025 | 27,90 | 28,05 | 27,32 | 27,42 | -1,41% | 385,00 |
| 18.03.2025 | 28,08 | 28,34 | 27,75 | 27,81 | -0,86% | 125,00 |
| 17.03.2025 | 27,80 | 28,22 | 27,63 | 28,06 | 1,26% | 2.493,00 |
| 14.03.2025 | 27,94 | 28,13 | 27,55 | 27,71 | -0,55% | 2.604,00 |
| 13.03.2025 | 27,90 | 28,43 | 27,76 | 27,86 | 0,32% | 150,00 |
| 12.03.2025 | 28,55 | 28,77 | 27,57 | 27,77 | -2,60% | 460,00 |
| 11.03.2025 | 29,76 | 29,77 | 28,40 | 28,51 | -4,10% | 1.215,00 |
| 10.03.2025 | 29,51 | 30,77 | 29,44 | 29,73 | 0,23% | 2.584,00 |
| 07.03.2025 | 28,48 | 30,16 | 28,39 | 29,66 | 2,33% | 3.730,00 |
| 06.03.2025 | 28,77 | 29,73 | 28,44 | 28,99 | 0,99% | 680,00 |
| 05.03.2025 | 29,29 | 29,31 | 28,62 | 28,70 | -1,66% | 446,00 |