18,717€
-0,41%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 18,77 | 18,77 | 18,74 | 18,74 | -0,29% | 1.473,00 |
| 26.03.2026 | 18,60 | 19,03 | 18,53 | 18,79 | 1,06% | 29.948,00 |
| 25.03.2026 | 18,57 | 18,72 | 18,38 | 18,60 | 0,89% | 49.089,00 |
| 24.03.2026 | 18,27 | 18,68 | 18,21 | 18,43 | 0,81% | 74.486,00 |
| 23.03.2026 | 18,69 | 18,97 | 18,22 | 18,28 | -2,93% | 100.266,00 |
| 20.03.2026 | 18,92 | 18,96 | 18,70 | 18,83 | -0,11% | 58.611,00 |
| 19.03.2026 | 19,33 | 19,46 | 18,76 | 18,85 | -1,76% | 143.947,00 |
| 18.03.2026 | 19,98 | 20,25 | 19,12 | 19,19 | -3,16% | 73.658,00 |
| 17.03.2026 | 19,70 | 19,94 | 19,60 | 19,82 | 0,25% | 10.030,00 |
| 16.03.2026 | 19,85 | 19,99 | 19,66 | 19,77 | -0,07% | 45.373,00 |
| 13.03.2026 | 19,55 | 19,85 | 19,42 | 19,78 | 1,65% | 64.418,00 |
| 12.03.2026 | 20,01 | 20,18 | 19,33 | 19,46 | -2,80% | 51.189,00 |
| 11.03.2026 | 20,45 | 20,65 | 19,86 | 20,02 | -2,03% | 105.413,00 |
| 10.03.2026 | 21,11 | 21,14 | 20,37 | 20,44 | -3,22% | 46.865,00 |
| 09.03.2026 | 20,57 | 21,30 | 20,57 | 21,12 | 0,26% | 42.935,00 |
| 06.03.2026 | 20,73 | 21,06 | 20,33 | 21,06 | 0,61% | 62.180,00 |
| 05.03.2026 | 20,78 | 21,14 | 20,62 | 20,93 | 1,15% | 69.268,00 |
| 04.03.2026 | 20,85 | 21,00 | 20,46 | 20,70 | -1,37% | 34.239,00 |
| 03.03.2026 | 20,97 | 21,15 | 20,67 | 20,98 | 1,22% | 44.305,00 |
| 02.03.2026 | 20,73 | 21,13 | 20,61 | 20,73 | -1,63% | 54.669,00 |
| 27.02.2026 | 20,77 | 21,16 | 20,60 | 21,07 | 0,99% | 45.711,00 |
| 26.02.2026 | 20,66 | 20,98 | 20,51 | 20,87 | -0,57% | 40.196,00 |
| 25.02.2026 | 21,06 | 21,06 | 20,85 | 20,99 | -0,15% | 22.981,00 |
| 24.02.2026 | 20,81 | 21,23 | 20,68 | 21,02 | 1,57% | 56.965,00 |
| 23.02.2026 | 20,72 | 20,86 | 20,56 | 20,69 | 0,16% | 34.365,00 |
| 20.02.2026 | 20,48 | 20,73 | 20,34 | 20,66 | 1,57% | 57.929,00 |
| 19.02.2026 | 20,31 | 20,63 | 20,16 | 20,34 | 0,63% | 57.649,00 |
| 18.02.2026 | 20,15 | 20,28 | 20,03 | 20,21 | 1,70% | 16.976,00 |
| 17.02.2026 | 21,00 | 21,00 | 19,80 | 19,88 | -5,02% | 146.602,00 |
| 16.02.2026 | 20,85 | 21,00 | 20,76 | 20,93 | 0,43% | 17.598,00 |
| 13.02.2026 | 20,45 | 21,00 | 20,41 | 20,84 | 0,66% | 59.044,00 |
| 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 |