23,410€
0,88%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 29,79 | 30,40 | 29,18 | 29,19 | -2,37% | 442,00 |
| 03.03.2025 | 29,59 | 29,97 | 29,23 | 29,90 | 1,02% | 519,00 |
| 28.02.2025 | 29,50 | 29,83 | 29,02 | 29,60 | 0,52% | 137,00 |
| 27.02.2025 | 29,24 | 29,70 | 29,01 | 29,44 | 0,87% | 462,00 |
| 26.02.2025 | 30,21 | 30,26 | 29,05 | 29,19 | -3,25% | 450,00 |
| 25.02.2025 | 29,99 | 30,36 | 29,83 | 30,17 | 0,59% | 5.035,00 |
| 24.02.2025 | 29,69 | 30,49 | 29,55 | 29,99 | 0,72% | 3.520,00 |
| 21.02.2025 | 28,76 | 29,90 | 28,74 | 29,78 | 3,70% | 100,00 |
| 20.02.2025 | 28,58 | 28,86 | 28,39 | 28,71 | 0,43% | 2.518,00 |
| 19.02.2025 | 27,87 | 28,71 | 27,77 | 28,59 | 1,85% | 7.625,00 |
| 18.02.2025 | 27,86 | 28,23 | 27,40 | 28,07 | 0,88% | 2.001,00 |
| 17.02.2025 | 27,62 | 28,29 | 27,62 | 27,83 | 0,96% | 1.606,00 |
| 14.02.2025 | 27,97 | 28,25 | 27,50 | 27,56 | -1,40% | 180,00 |
| 13.02.2025 | 27,57 | 28,01 | 27,02 | 27,95 | 1,48% | 998,00 |
| 12.02.2025 | 28,67 | 28,76 | 26,24 | 27,55 | -3,51% | 4.269,00 |
| 11.02.2025 | 28,09 | 28,60 | 27,88 | 28,55 | 1,62% | 1.119,00 |
| 10.02.2025 | 28,38 | 28,55 | 27,85 | 28,09 | -0,99% | 970,00 |
| 07.02.2025 | 28,01 | 28,40 | 27,80 | 28,37 | 1,61% | 1.907,00 |
| 06.02.2025 | 27,51 | 28,04 | 27,51 | 27,92 | 1,53% | 2.030,00 |
| 05.02.2025 | 27,60 | 27,73 | 27,16 | 27,50 | -0,46% | 5.679,00 |
| 04.02.2025 | 28,47 | 28,47 | 27,50 | 27,63 | -2,84% | 1.780,00 |
| 03.02.2025 | 28,88 | 29,06 | 28,26 | 28,44 | -1,15% | 1.150,00 |
| 31.01.2025 | 29,04 | 29,34 | 28,69 | 28,77 | -1,06% | 428,00 |
| 30.01.2025 | 28,63 | 29,09 | 28,44 | 29,08 | 2,04% | 2.100,00 |
| 29.01.2025 | 28,34 | 28,83 | 28,34 | 28,49 | 0,44% | 1.262,00 |
| 28.01.2025 | 28,83 | 29,18 | 28,18 | 28,37 | -1,49% | 300,00 |
| 27.01.2025 | 27,93 | 29,13 | 27,86 | 28,80 | 3,10% | 2.344,00 |
| 24.01.2025 | 27,82 | 28,13 | 27,72 | 27,93 | 0,08% | 1.162,00 |
| 23.01.2025 | 27,95 | 28,15 | 27,85 | 27,91 | -0,02% | 743,00 |
| 22.01.2025 | 28,27 | 28,42 | 27,86 | 27,92 | -1,35% | 1.770,00 |
| 21.01.2025 | 28,51 | 28,65 | 28,20 | 28,30 | -0,30% | 1.310,00 |
| 20.01.2025 | 28,42 | 29,08 | 28,38 | 28,38 | -0,39% | 600,00 |
| 17.01.2025 | 28,14 | 28,57 | 28,10 | 28,49 | 1,28% | 1.180,00 |
| 16.01.2025 | 27,90 | 28,17 | 27,65 | 28,13 | 0,81% | 253,00 |
| 15.01.2025 | 27,91 | 28,08 | 27,65 | 27,91 | 0,13% | 290,00 |