27,115€
-3,11%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 28,17 | 28,27 | 27,74 | 27,87 | -1,07% | 4.074,00 |
| 13.01.2025 | 28,01 | 28,44 | 27,82 | 28,18 | 1,23% | 530,00 |
| 10.01.2025 | 28,98 | 29,13 | 27,83 | 27,83 | -3,99% | 1.320,00 |
| 09.01.2025 | 28,81 | 29,13 | 28,77 | 28,99 | 0,81% | 311,00 |
| 08.01.2025 | 28,86 | 29,09 | 28,40 | 28,76 | -0,09% | 165,00 |
| 07.01.2025 | 28,98 | 29,23 | 28,68 | 28,78 | -0,48% | 1.907,00 |
| 06.01.2025 | 29,68 | 29,85 | 28,92 | 28,92 | -2,64% | 330,00 |
| 03.01.2025 | 30,01 | 30,08 | 29,63 | 29,71 | -0,93% | 665,00 |
| 02.01.2025 | 29,67 | 30,09 | 29,51 | 29,99 | 2,30% | 706,00 |
| 30.12.2024 | 29,54 | 29,64 | 29,29 | 29,32 | -0,40% | 1.100,00 |
| 27.12.2024 | 29,38 | 29,70 | 29,11 | 29,43 | 0,53% | 1.015,00 |
| 23.12.2024 | 29,28 | 29,55 | 29,07 | 29,28 | 0,02% | 950,00 |
| 20.12.2024 | 29,02 | 29,41 | 28,88 | 29,27 | 0,85% | 33,00 |
| 19.12.2024 | 29,42 | 29,42 | 28,90 | 29,03 | -0,66% | 450,00 |
| 18.12.2024 | 29,87 | 29,87 | 28,70 | 29,22 | -1,91% | 472,00 |
| 17.12.2024 | 29,53 | 29,94 | 29,38 | 29,79 | 1,14% | 400,00 |
| 16.12.2024 | 30,15 | 30,31 | 29,44 | 29,45 | -2,40% | 1.663,00 |
| 13.12.2024 | 29,91 | 30,48 | 29,80 | 30,18 | 0,17% | 556,00 |
| 12.12.2024 | 29,80 | 30,29 | 29,64 | 30,13 | 1,05% | 400,00 |
| 11.12.2024 | 30,05 | 30,28 | 29,80 | 29,81 | -0,67% | 2.660,00 |
| 10.12.2024 | 30,09 | 30,31 | 29,74 | 30,01 | -0,26% | 654,00 |
| 09.12.2024 | 29,24 | 30,55 | 29,14 | 30,09 | 3,21% | 563,00 |
| 06.12.2024 | 29,21 | 29,53 | 29,05 | 29,16 | -0,18% | 955,00 |
| 05.12.2024 | 29,47 | 29,53 | 28,99 | 29,21 | -0,90% | 930,00 |
| 04.12.2024 | 29,92 | 30,07 | 29,37 | 29,47 | -1,49% | 3.780,00 |
| 03.12.2024 | 30,12 | 30,35 | 29,78 | 29,92 | -0,66% | 415,00 |
| 02.12.2024 | 30,26 | 30,52 | 29,98 | 30,12 | -0,42% | 1.368,00 |
| 29.11.2024 | 30,02 | 30,46 | 29,89 | 30,25 | -0,61% | 140,00 |
| 28.11.2024 | 30,23 | 30,60 | 30,08 | 30,43 | 0,65% | 812,00 |
| 27.11.2024 | 30,54 | 30,63 | 30,19 | 30,24 | -0,86% | 530,00 |
| 26.11.2024 | 30,58 | 30,77 | 30,34 | 30,50 | -0,08% | 6.000,00 |
| 25.11.2024 | 30,49 | 30,97 | 30,34 | 30,52 | -0,08% | 3.190,00 |
| 22.11.2024 | 29,71 | 30,56 | 29,68 | 30,55 | 2,94% | 4.419,00 |
| 21.11.2024 | 29,34 | 29,71 | 29,17 | 29,68 | 1,32% | 700,00 |
| 20.11.2024 | 28,95 | 30,51 | 28,88 | 29,29 | 1,47% | 1.766,00 |
| 19.11.2024 | 29,35 | 29,43 | 28,77 | 28,86 | -1,62% | 147,00 |
| 18.11.2024 | 29,72 | 29,84 | 29,31 | 29,34 | -0,78% | 203,00 |
| 15.11.2024 | 30,15 | 30,94 | 28,86 | 29,57 | -2,10% | 2.073,00 |
| 14.11.2024 | 30,44 | 30,71 | 30,18 | 30,20 | -0,73% | 785,00 |
| 13.11.2024 | 30,20 | 30,48 | 30,00 | 30,43 | 1,05% | 42,00 |
| 12.11.2024 | 30,58 | 30,80 | 30,11 | 30,11 | -1,35% | 604,00 |
| 11.11.2024 | 30,82 | 31,10 | 30,52 | 30,52 | -0,92% | 251,00 |