20,515€
-0,88%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,45 | 20,67 | 20,41 | 20,54 | -0,75% | 3.036,00 |
| 12.02.2026 | 20,82 | 21,00 | 20,38 | 20,70 | -1,67% | 71.600,00 |
| 11.02.2026 | 21,10 | 21,21 | 19,20 | 21,05 | 0,17% | 181.116,00 |
| 10.02.2026 | 20,74 | 21,02 | 20,47 | 21,02 | 1,93% | 32.612,00 |
| 09.02.2026 | 20,80 | 20,94 | 20,45 | 20,62 | -1,01% | 31.989,00 |
| 06.02.2026 | 20,74 | 20,92 | 20,60 | 20,83 | 0,02% | 46.520,00 |
| 05.02.2026 | 20,81 | 20,86 | 20,64 | 20,82 | 0,57% | 26.416,00 |
| 04.02.2026 | 20,14 | 20,95 | 20,09 | 20,71 | 2,10% | 79.463,00 |
| 03.02.2026 | 19,92 | 20,31 | 19,73 | 20,28 | 2,13% | 24.176,00 |
| 02.02.2026 | 19,98 | 20,22 | 19,60 | 19,86 | 1,59% | 88.018,00 |
| 30.01.2026 | 19,22 | 19,62 | 19,21 | 19,55 | 1,49% | 36.189,00 |
| 29.01.2026 | 19,27 | 19,61 | 19,24 | 19,26 | -1,18% | 72.191,00 |
| 28.01.2026 | 19,69 | 19,92 | 19,44 | 19,49 | -1,33% | 53.303,00 |
| 27.01.2026 | 19,95 | 20,00 | 19,64 | 19,75 | 0,06% | 64.810,00 |
| 26.01.2026 | 19,69 | 19,97 | 19,51 | 19,74 | 0,94% | 69.433,00 |
| 23.01.2026 | 19,35 | 19,58 | 19,26 | 19,56 | 1,14% | 63.429,00 |
| 22.01.2026 | 19,25 | 19,42 | 19,00 | 19,34 | 1,37% | 168.665,00 |
| 21.01.2026 | 19,61 | 19,66 | 18,70 | 19,08 | -4,66% | 401.537,00 |
| 20.01.2026 | 20,30 | 20,30 | 19,99 | 20,01 | -0,74% | 79.088,00 |
| 19.01.2026 | 20,25 | 20,44 | 20,03 | 20,16 | -0,65% | 74.924,00 |
| 16.01.2026 | 20,59 | 20,69 | 20,29 | 20,29 | -2,15% | 105.671,00 |
| 15.01.2026 | 20,95 | 20,95 | 20,74 | 20,74 | 2,93% | 30.293,00 |
| 14.01.2026 | 20,15 | 20,19 | 20,11 | 20,15 | 0,45% | 1.345,00 |
| 13.01.2026 | 20,11 | 20,15 | 20,01 | 20,06 | -0,71% | 8.366,00 |
| 12.01.2026 | 20,20 | 20,36 | 20,02 | 20,20 | 0,19% | 43.019,00 |
| 09.01.2026 | 20,10 | 20,23 | 20,10 | 20,16 | -0,11% | 3.782,00 |
| 08.01.2026 | 19,77 | 20,25 | 19,71 | 20,19 | 2,20% | 100.041,00 |
| 07.01.2026 | 20,17 | 20,30 | 19,73 | 19,75 | -2,14% | 118.815,00 |
| 06.01.2026 | 20,28 | 20,39 | 20,15 | 20,18 | -0,81% | 58.878,00 |
| 05.01.2026 | 20,84 | 20,91 | 20,30 | 20,35 | -2,08% | 78.390,00 |
| 02.01.2026 | 20,77 | 20,85 | 20,65 | 20,78 | 0,87% | 24.999,00 |
| 30.12.2025 | 20,58 | 20,70 | 20,51 | 20,60 | -0,53% | 22.276,00 |
| 29.12.2025 | 20,27 | 20,75 | 20,27 | 20,71 | 3,21% | 169.882,00 |
| 23.12.2025 | 20,56 | 20,65 | 20,07 | 20,07 | -2,25% | 126.500,00 |
| 22.12.2025 | 20,96 | 20,96 | 20,52 | 20,53 | -2,99% | 86.515,00 |
| 19.12.2025 | 21,12 | 21,23 | 21,07 | 21,16 | 0,30% | 12.604,00 |
| 18.12.2025 | 21,05 | 21,14 | 21,01 | 21,10 | -0,57% | 1.005,00 |
| 17.12.2025 | 21,13 | 21,23 | 21,00 | 21,22 | 1,48% | 46.654,00 |
| 16.12.2025 | 20,86 | 21,20 | 20,82 | 20,91 | 0,14% | 65.165,00 |
| 15.12.2025 | 20,91 | 20,96 | 20,78 | 20,88 | 0,41% | 57.176,00 |
| 12.12.2025 | 20,87 | 21,08 | 20,77 | 20,79 | 0,35% | 55.906,00 |
| 11.12.2025 | 20,81 | 20,93 | 20,66 | 20,72 | -0,54% | 53.922,00 |
| 10.12.2025 | 20,81 | 20,93 | 20,71 | 20,83 | -0,10% | 30.652,00 |
| 09.12.2025 | 21,10 | 21,17 | 20,70 | 20,85 | -0,83% | 59.727,00 |
| 08.12.2025 | 21,01 | 21,06 | 20,84 | 21,03 | 0,19% | 34.871,00 |
| 05.12.2025 | 21,09 | 21,28 | 20,99 | 20,99 | -0,82% | 51.797,00 |
| 04.12.2025 | 21,44 | 21,55 | 21,14 | 21,16 | -1,36% | 48.394,00 |
| 03.12.2025 | 21,36 | 21,51 | 21,36 | 21,45 | 0,68% | 5.374,00 |
| 02.12.2025 | 21,92 | 21,92 | 21,23 | 21,31 | -2,58% | 28.692,00 |
| 01.12.2025 | 22,05 | 22,05 | 21,60 | 21,87 | -0,31% | 41.856,00 |
| 28.11.2025 | 21,90 | 22,03 | 21,75 | 21,94 | -1,15% | 39.494,00 |
| 27.11.2025 | 22,14 | 22,38 | 22,07 | 22,20 | 0,79% | 40.841,00 |
| 26.11.2025 | 22,05 | 22,20 | 21,93 | 22,02 | 0,23% | 20.343,00 |
| 25.11.2025 | 21,86 | 22,10 | 21,82 | 21,97 | 0,70% | 16.479,00 |
| 24.11.2025 | 21,99 | 22,20 | 21,69 | 21,82 | -1,05% | 38.819,00 |
| 21.11.2025 | 21,74 | 22,17 | 21,62 | 22,05 | 1,99% | 45.664,00 |
| 20.11.2025 | 21,69 | 21,75 | 21,59 | 21,62 | 0,39% | 8.613,00 |
| 19.11.2025 | 21,57 | 21,62 | 21,50 | 21,54 | -0,43% | 7.867,00 |
| 18.11.2025 | 21,09 | 21,66 | 21,04 | 21,63 | 1,28% | 26.391,00 |
| 17.11.2025 | 21,50 | 21,50 | 21,28 | 21,36 | 0,54% | 32.976,00 |
| 14.11.2025 | 21,41 | 21,86 | 21,20 | 21,24 | -0,40% | 17.881,00 |
| 13.11.2025 | 21,36 | 21,40 | 21,25 | 21,33 | 0,13% | 9.190,00 |
| 12.11.2025 | 21,32 | 21,41 | 21,04 | 21,30 | 0,33% | 49.473,00 |
| 11.11.2025 | 21,29 | 21,29 | 21,01 | 21,23 | 1,29% | 47.837,00 |
| 10.11.2025 | 21,12 | 21,12 | 20,60 | 20,96 | 1,05% | 41.436,00 |
| 07.11.2025 | 20,69 | 20,89 | 20,54 | 20,74 | 0,07% | 56.122,00 |
| 06.11.2025 | 20,97 | 21,12 | 20,72 | 20,73 | -1,63% | 53.227,00 |
| 05.11.2025 | 21,21 | 21,21 | 20,91 | 21,07 | -0,58% | 44.581,00 |
| 04.11.2025 | 21,01 | 21,27 | 21,01 | 21,19 | 0,78% | 26.820,00 |
| 03.11.2025 | 21,40 | 21,55 | 20,77 | 21,03 | -1,86% | 54.224,00 |
| 31.10.2025 | 21,28 | 21,64 | 20,97 | 21,42 | 0,33% | 38.446,00 |
| 30.10.2025 | 21,14 | 21,37 | 20,83 | 21,35 | 1,68% | 57.935,00 |
| 29.10.2025 | 22,00 | 22,00 | 20,71 | 21,00 | -3,82% | 157.303,00 |
| 28.10.2025 | 21,91 | 22,01 | 21,75 | 21,84 | -0,49% | 25.259,00 |
| 27.10.2025 | 21,70 | 22,02 | 21,61 | 21,94 | -0,06% | 38.592,00 |
| 24.10.2025 | 21,88 | 21,99 | 21,75 | 21,96 | 0,79% | 10.456,00 |
| 23.10.2025 | 22,19 | 22,23 | 21,74 | 21,78 | -1,12% | 30.478,00 |
| 22.10.2025 | 22,06 | 22,16 | 22,03 | 22,03 | -0,24% | 10.913,00 |
| 21.10.2025 | 22,10 | 22,25 | 21,98 | 22,08 | -0,05% | 35.004,00 |
| 20.10.2025 | 21,86 | 22,22 | 21,80 | 22,09 | 2,78% | 60.524,00 |
| 17.10.2025 | 21,46 | 21,54 | 21,38 | 21,50 | -1,48% | 12.743,00 |
| 16.10.2025 | 21,56 | 21,82 | 21,55 | 21,82 | 1,07% | 17.131,00 |
| 15.10.2025 | 21,90 | 21,95 | 21,49 | 21,59 | -1,19% | 41.934,00 |
| 14.10.2025 | 21,66 | 21,88 | 21,57 | 21,85 | 0,62% | 40.863,00 |
| 13.10.2025 | 21,89 | 21,95 | 21,47 | 21,71 | -0,09% | 46.085,00 |
| 10.10.2025 | 21,70 | 21,86 | 21,57 | 21,73 | 0,65% | 53.834,00 |
| 09.10.2025 | 21,59 | 21,81 | 21,44 | 21,59 | -0,05% | 49.225,00 |
| 08.10.2025 | 21,90 | 22,00 | 21,56 | 21,60 | -0,72% | 31.954,00 |
| 07.10.2025 | 21,72 | 21,85 | 21,43 | 21,76 | 0,62% | 68.006,00 |
| 06.10.2025 | 22,30 | 22,48 | 21,63 | 21,63 | -2,49% | 61.603,00 |
| 03.10.2025 | 22,25 | 22,36 | 22,12 | 22,18 | -0,03% | 17.225,00 |
| 02.10.2025 | 22,46 | 22,46 | 22,08 | 22,19 | 0,46% | 27.001,00 |
| 01.10.2025 | 22,24 | 22,24 | 22,03 | 22,08 | -0,18% | 12.690,00 |
| 30.09.2025 | 22,00 | 22,15 | 21,80 | 22,12 | 1,21% | 44.856,00 |
| 29.09.2025 | 22,15 | 22,34 | 21,64 | 21,86 | -1,75% | 58.149,00 |
| 26.09.2025 | 22,17 | 22,36 | 22,10 | 22,25 | 0,49% | 16.937,00 |
| 25.09.2025 | 22,72 | 22,98 | 22,12 | 22,14 | -2,50% | 28.352,00 |
| 24.09.2025 | 22,53 | 22,87 | 22,49 | 22,71 | 1,18% | 20.911,00 |
| 23.09.2025 | 22,40 | 22,61 | 22,23 | 22,44 | 0,18% | 27.103,00 |
| 22.09.2025 | 22,46 | 22,52 | 22,30 | 22,40 | -0,38% | 36.277,00 |