28,248€
-0,21%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 28,27 | 28,48 | 28,18 | 28,25 | -0,19% | 15.874,00 |
| 21.01.2025 | 28,55 | 28,65 | 28,20 | 28,31 | -0,59% | 50.949,00 |
| 20.01.2025 | 28,56 | 29,08 | 28,48 | 28,48 | -0,08% | 29.214,00 |
| 17.01.2025 | 28,15 | 28,57 | 28,07 | 28,50 | 1,26% | 19.096,00 |
| 16.01.2025 | 27,98 | 28,19 | 27,65 | 28,14 | 0,80% | 33.305,00 |
| 15.01.2025 | 27,97 | 28,13 | 27,65 | 27,92 | 0,17% | 27.151,00 |
| 14.01.2025 | 28,21 | 28,30 | 27,74 | 27,87 | -0,99% | 26.875,00 |
| 13.01.2025 | 28,02 | 28,45 | 27,80 | 28,15 | 1,15% | 31.710,00 |
| 10.01.2025 | 28,98 | 29,25 | 27,83 | 27,83 | -4,19% | 52.475,00 |
| 09.01.2025 | 28,84 | 29,10 | 28,75 | 29,05 | 0,98% | 16.803,00 |
| 08.01.2025 | 28,90 | 29,08 | 28,38 | 28,77 | -0,02% | 34.222,00 |
| 07.01.2025 | 29,04 | 29,23 | 28,72 | 28,77 | -0,57% | 41.064,00 |
| 06.01.2025 | 29,97 | 29,97 | 28,92 | 28,94 | -2,62% | 26.543,00 |
| 03.01.2025 | 29,95 | 30,06 | 29,63 | 29,72 | -0,88% | 10.169,00 |
| 02.01.2025 | 29,65 | 30,10 | 29,53 | 29,98 | 2,24% | 23.503,00 |
| 30.12.2024 | 29,53 | 29,68 | 29,26 | 29,32 | -0,38% | 14.687,00 |
| 27.12.2024 | 29,51 | 29,80 | 29,14 | 29,43 | 0,50% | 18.487,00 |
| 23.12.2024 | 29,29 | 29,60 | 29,07 | 29,29 | 0,09% | 26.457,00 |
| 20.12.2024 | 29,04 | 29,41 | 28,88 | 29,26 | 0,74% | 21.610,00 |
| 19.12.2024 | 29,33 | 29,41 | 28,90 | 29,05 | -0,65% | 23.685,00 |
| 18.12.2024 | 29,84 | 29,97 | 28,70 | 29,24 | -1,88% | 41.405,00 |
| 17.12.2024 | 29,46 | 29,94 | 29,31 | 29,80 | 1,22% | 23.591,00 |
| 16.12.2024 | 30,21 | 30,30 | 29,44 | 29,44 | -2,50% | 35.665,00 |
| 13.12.2024 | 30,02 | 30,48 | 29,79 | 30,19 | 0,12% | 13.122,00 |
| 12.12.2024 | 29,76 | 30,29 | 29,65 | 30,16 | 1,06% | 21.748,00 |
| 11.12.2024 | 30,09 | 30,31 | 29,78 | 29,84 | -0,53% | 17.922,00 |
| 10.12.2024 | 30,16 | 30,33 | 29,74 | 30,00 | -0,27% | 22.306,00 |
| 09.12.2024 | 29,31 | 30,53 | 29,16 | 30,08 | 3,13% | 35.757,00 |
| 06.12.2024 | 29,25 | 29,53 | 29,05 | 29,17 | -0,14% | 27.017,00 |
| 05.12.2024 | 29,45 | 29,54 | 28,98 | 29,21 | -0,83% | 28.127,00 |
| 04.12.2024 | 29,91 | 30,09 | 29,37 | 29,45 | -1,60% | 41.230,00 |
| 03.12.2024 | 30,20 | 30,50 | 29,78 | 29,93 | -0,57% | 16.721,00 |
| 02.12.2024 | 30,27 | 30,53 | 29,98 | 30,10 | -0,51% | 21.560,00 |
| 29.11.2024 | 30,08 | 30,50 | 29,87 | 30,26 | -0,56% | 24.147,00 |
| 28.11.2024 | 30,35 | 30,64 | 30,05 | 30,43 | 0,73% | 16.117,00 |
| 27.11.2024 | 30,59 | 30,65 | 30,19 | 30,21 | -0,93% | 19.169,00 |
| 26.11.2024 | 30,58 | 30,77 | 30,33 | 30,49 | -0,14% | 18.286,00 |
| 25.11.2024 | 30,45 | 30,97 | 30,31 | 30,53 | -0,09% | 24.878,00 |
| 22.11.2024 | 29,66 | 30,56 | 29,66 | 30,56 | 3,00% | 27.920,00 |
| 21.11.2024 | 29,40 | 29,71 | 29,17 | 29,67 | 1,24% | 36.567,00 |
| 20.11.2024 | 28,91 | 29,45 | 28,80 | 29,31 | 1,59% | 74.638,00 |
| 19.11.2024 | 29,29 | 29,48 | 28,76 | 28,85 | -1,62% | 26.161,00 |
| 18.11.2024 | 29,68 | 29,90 | 29,31 | 29,32 | -0,81% | 50.277,00 |
| 15.11.2024 | 30,23 | 30,54 | 28,86 | 29,56 | -2,09% | 65.423,00 |
| 14.11.2024 | 30,53 | 30,70 | 30,19 | 30,19 | -0,73% | 18.636,00 |
| 13.11.2024 | 30,16 | 30,48 | 30,00 | 30,42 | 0,95% | 13.542,00 |
| 12.11.2024 | 30,60 | 30,80 | 30,13 | 30,13 | -1,29% | 21.701,00 |
| 11.11.2024 | 30,82 | 31,16 | 30,53 | 30,53 | -0,77% | 55.521,00 |
| 08.11.2024 | 30,58 | 30,89 | 30,27 | 30,76 | 1,30% | 10.808,00 |
| 07.11.2024 | 31,15 | 31,37 | 30,37 | 30,37 | -2,53% | 26.715,00 |
| 06.11.2024 | 31,71 | 31,95 | 31,10 | 31,16 | 1,56% | 22.448,00 |
| 05.11.2024 | 30,71 | 30,91 | 30,27 | 30,68 | 0,09% | 8.946,00 |
| 04.11.2024 | 30,64 | 30,91 | 30,52 | 30,65 | -0,91% | 12.135,00 |
| 01.11.2024 | 30,75 | 31,08 | 30,65 | 30,93 | 0,63% | 18.292,00 |
| 31.10.2024 | 31,11 | 31,30 | 30,74 | 30,74 | -1,50% | 31.760,00 |
| 30.10.2024 | 32,12 | 32,59 | 30,56 | 31,21 | -3,05% | 46.832,00 |
| 29.10.2024 | 32,33 | 32,63 | 32,11 | 32,19 | -0,92% | 8.197,00 |
| 28.10.2024 | 32,01 | 32,57 | 32,01 | 32,49 | 0,96% | 14.669,00 |
| 25.10.2024 | 32,40 | 32,40 | 32,03 | 32,18 | -0,53% | 11.996,00 |
| 24.10.2024 | 32,79 | 33,01 | 32,33 | 32,35 | -1,74% | 15.360,00 |
| 23.10.2024 | 32,93 | 33,11 | 32,57 | 32,92 | -0,27% | 13.085,00 |
| 22.10.2024 | 32,69 | 33,32 | 32,65 | 33,01 | 0,69% | 16.311,00 |
| 21.10.2024 | 33,10 | 33,47 | 32,63 | 32,79 | -1,04% | 28.147,00 |
| 18.10.2024 | 33,16 | 33,26 | 32,75 | 33,13 | -0,23% | 9.816,00 |
| 17.10.2024 | 32,89 | 33,21 | 32,62 | 33,21 | 0,74% | 19.745,00 |
| 16.10.2024 | 32,70 | 33,00 | 32,62 | 32,96 | 0,47% | 14.974,00 |
| 15.10.2024 | 32,47 | 33,27 | 32,26 | 32,81 | 1,16% | 28.017,00 |
| 14.10.2024 | 32,21 | 32,43 | 32,01 | 32,43 | 0,72% | 15.150,00 |
| 11.10.2024 | 31,84 | 32,26 | 31,74 | 32,20 | 1,03% | 13.901,00 |
| 10.10.2024 | 31,76 | 32,00 | 31,60 | 31,87 | 0,49% | 7.535,00 |
| 09.10.2024 | 31,44 | 31,90 | 31,44 | 31,72 | 0,35% | 10.157,00 |
| 08.10.2024 | 31,50 | 31,67 | 31,00 | 31,61 | 0,25% | 23.177,00 |
| 07.10.2024 | 31,56 | 31,75 | 31,33 | 31,53 | -0,02% | 13.816,00 |
| 04.10.2024 | 30,99 | 31,56 | 30,96 | 31,53 | 1,75% | 11.310,00 |
| 03.10.2024 | 31,17 | 31,25 | 30,72 | 30,99 | -0,38% | 12.184,00 |
| 02.10.2024 | 31,65 | 31,95 | 30,93 | 31,11 | -2,08% | 22.303,00 |
| 01.10.2024 | 31,41 | 31,90 | 31,20 | 31,77 | 0,73% | 22.462,00 |
| 30.09.2024 | 31,65 | 31,90 | 31,26 | 31,54 | -0,45% | 9.479,00 |
| 27.09.2024 | 31,31 | 32,01 | 31,08 | 31,68 | 1,71% | 19.020,00 |
| 26.09.2024 | 31,05 | 31,25 | 30,84 | 31,15 | 0,34% | 12.293,00 |
| 25.09.2024 | 31,03 | 31,15 | 30,79 | 31,04 | -0,05% | 20.863,00 |
| 24.09.2024 | 31,20 | 31,35 | 30,99 | 31,06 | -0,38% | 10.568,00 |
| 23.09.2024 | 31,37 | 31,70 | 31,04 | 31,17 | -0,40% | 3.792,00 |
| 20.09.2024 | 31,32 | 31,67 | 31,14 | 31,30 | -0,08% | 14.099,00 |
| 19.09.2024 | 31,89 | 31,89 | 31,24 | 31,32 | -1,00% | 17.789,00 |
| 18.09.2024 | 31,56 | 31,93 | 31,31 | 31,64 | 0,40% | 10.337,00 |
| 17.09.2024 | 31,89 | 32,24 | 31,51 | 31,51 | -1,59% | 7.775,00 |
| 16.09.2024 | 32,09 | 32,27 | 31,88 | 32,02 | -0,30% | 9.128,00 |
| 13.09.2024 | 31,84 | 32,14 | 31,63 | 32,12 | 1,01% | 10.350,00 |
| 12.09.2024 | 32,03 | 32,13 | 31,49 | 31,80 | -0,39% | 13.135,00 |
| 11.09.2024 | 32,05 | 32,27 | 31,69 | 31,92 | -0,98% | 5.866,00 |
| 10.09.2024 | 32,62 | 32,86 | 32,07 | 32,24 | -1,30% | 21.074,00 |
| 09.09.2024 | 32,37 | 32,77 | 32,26 | 32,66 | 0,94% | 8.262,00 |
| 06.09.2024 | 32,59 | 32,76 | 32,33 | 32,36 | -0,48% | 13.516,00 |
| 05.09.2024 | 32,51 | 32,91 | 32,38 | 32,51 | -0,15% | 20.637,00 |
| 04.09.2024 | 32,28 | 32,56 | 32,01 | 32,56 | 1,07% | 13.254,00 |
| 03.09.2024 | 31,74 | 32,34 | 31,36 | 32,21 | 0,75% | 11.265,00 |
| 02.09.2024 | 31,88 | 32,10 | 31,86 | 31,97 | -0,24% | 11.438,00 |
| 30.08.2024 | 31,68 | 32,09 | 31,40 | 32,05 | 0,66% | 13.274,00 |
| 29.08.2024 | 31,86 | 32,20 | 31,56 | 31,84 | -0,03% | 15.965,00 |