24,885€
1,30%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 24,48 | 24,90 | 24,41 | 24,88 | 1,26% | 54.786,00 |
| 15.05.2025 | 24,35 | 24,60 | 24,26 | 24,57 | 0,87% | 48.898,00 |
| 14.05.2025 | 24,74 | 24,82 | 24,23 | 24,35 | -1,39% | 69.576,00 |
| 13.05.2025 | 25,30 | 25,46 | 24,63 | 24,70 | -2,58% | 102.306,00 |
| 12.05.2025 | 25,19 | 25,59 | 25,04 | 25,35 | 1,64% | 49.791,00 |
| 09.05.2025 | 25,47 | 25,47 | 24,90 | 24,94 | -1,69% | 48.671,00 |
| 08.05.2025 | 25,15 | 25,49 | 24,94 | 25,37 | 1,52% | 29.054,00 |
| 07.05.2025 | 25,10 | 25,25 | 24,70 | 24,99 | 0,02% | 42.255,00 |
| 06.05.2025 | 25,27 | 25,37 | 24,93 | 24,99 | -1,09% | 31.728,00 |
| 05.05.2025 | 25,48 | 25,48 | 24,99 | 25,26 | -0,24% | 28.798,00 |
| 02.05.2025 | 25,51 | 25,78 | 25,02 | 25,32 | -1,42% | 80.634,00 |
| 30.04.2025 | 25,44 | 25,76 | 25,28 | 25,69 | 1,32% | 23.122,00 |
| 29.04.2025 | 25,48 | 25,83 | 25,02 | 25,35 | 0,72% | 46.897,00 |
| 28.04.2025 | 25,90 | 26,16 | 25,17 | 25,17 | -3,27% | 56.495,00 |
| 25.04.2025 | 26,15 | 26,40 | 25,78 | 26,02 | 0,00% | 29.007,00 |
| 24.04.2025 | 26,46 | 26,76 | 25,88 | 26,02 | -2,19% | 23.186,00 |
| 23.04.2025 | 26,91 | 27,00 | 26,12 | 26,60 | 0,61% | 56.500,00 |
| 22.04.2025 | 26,01 | 26,57 | 25,78 | 26,44 | 2,08% | 31.804,00 |
| 17.04.2025 | 25,48 | 26,03 | 25,29 | 25,90 | 2,35% | 61.552,00 |
| 16.04.2025 | 26,15 | 26,30 | 25,17 | 25,31 | -2,99% | 27.496,00 |
| 15.04.2025 | 26,21 | 26,55 | 25,95 | 26,09 | -0,61% | 12.164,00 |
| 14.04.2025 | 25,92 | 26,30 | 25,76 | 26,25 | 1,48% | 37.705,00 |
| 11.04.2025 | 25,72 | 26,15 | 25,25 | 25,86 | 0,48% | 26.078,00 |
| 10.04.2025 | 26,73 | 26,75 | 25,28 | 25,74 | -3,44% | 38.044,00 |
| 09.04.2025 | 25,20 | 26,67 | 24,66 | 26,66 | 5,49% | 68.906,00 |
| 08.04.2025 | 26,40 | 26,53 | 25,07 | 25,27 | -3,36% | 50.729,00 |
| 07.04.2025 | 26,70 | 27,13 | 26,04 | 26,15 | -3,63% | 102.086,00 |
| 04.04.2025 | 27,69 | 28,26 | 27,06 | 27,13 | -2,84% | 71.485,00 |
| 03.04.2025 | 27,21 | 28,18 | 26,95 | 27,93 | 0,47% | 33.288,00 |
| 02.04.2025 | 28,14 | 28,32 | 27,71 | 27,80 | -1,11% | 13.808,00 |
| 01.04.2025 | 28,10 | 28,42 | 27,92 | 28,11 | -0,20% | 11.319,00 |
| 31.03.2025 | 27,98 | 28,53 | 27,55 | 28,16 | 1,00% | 53.834,00 |
| 28.03.2025 | 27,92 | 28,12 | 27,71 | 27,88 | 0,09% | 23.330,00 |
| 27.03.2025 | 27,43 | 27,95 | 27,24 | 27,86 | 0,77% | 63.097,00 |
| 26.03.2025 | 26,98 | 27,74 | 26,89 | 27,65 | 2,46% | 33.737,00 |
| 25.03.2025 | 27,04 | 27,16 | 26,74 | 26,98 | 0,04% | 32.897,00 |
| 24.03.2025 | 27,49 | 27,60 | 26,83 | 26,97 | -1,25% | 69.600,00 |
| 21.03.2025 | 27,56 | 27,66 | 27,17 | 27,31 | -0,52% | 41.376,00 |
| 20.03.2025 | 27,58 | 27,85 | 27,37 | 27,46 | 0,13% | 39.038,00 |
| 19.03.2025 | 27,89 | 28,05 | 27,32 | 27,42 | -1,41% | 50.890,00 |
| 18.03.2025 | 28,07 | 28,34 | 27,75 | 27,81 | -0,90% | 25.693,00 |
| 17.03.2025 | 27,79 | 28,22 | 27,63 | 28,07 | 1,30% | 34.928,00 |
| 14.03.2025 | 28,07 | 28,12 | 27,54 | 27,71 | -0,55% | 21.866,00 |
| 13.03.2025 | 27,88 | 28,44 | 27,76 | 27,86 | 0,32% | 45.315,00 |
| 12.03.2025 | 28,63 | 28,79 | 27,56 | 27,77 | -2,60% | 53.153,00 |
| 11.03.2025 | 29,75 | 29,82 | 28,40 | 28,51 | -4,08% | 28.526,00 |
| 10.03.2025 | 29,50 | 30,77 | 29,38 | 29,72 | 0,12% | 75.970,00 |
| 07.03.2025 | 28,48 | 30,16 | 28,38 | 29,69 | 2,34% | 38.375,00 |
| 06.03.2025 | 28,82 | 29,23 | 28,43 | 29,01 | 1,03% | 46.818,00 |
| 05.03.2025 | 29,29 | 29,35 | 28,65 | 28,71 | -1,66% | 41.941,00 |
| 04.03.2025 | 29,80 | 30,41 | 29,18 | 29,20 | -2,34% | 64.195,00 |
| 03.03.2025 | 29,68 | 29,97 | 29,21 | 29,90 | 1,01% | 37.619,00 |
| 28.02.2025 | 29,48 | 29,83 | 29,29 | 29,60 | 0,48% | 14.103,00 |
| 27.02.2025 | 29,23 | 29,70 | 28,99 | 29,46 | 0,96% | 19.559,00 |
| 26.02.2025 | 30,33 | 30,33 | 29,05 | 29,18 | -3,37% | 49.782,00 |
| 25.02.2025 | 29,97 | 30,38 | 29,84 | 30,20 | 0,74% | 53.036,00 |
| 24.02.2025 | 29,97 | 30,49 | 29,57 | 29,97 | 0,63% | 51.970,00 |
| 21.02.2025 | 28,75 | 29,90 | 28,69 | 29,79 | 3,70% | 76.541,00 |
| 20.02.2025 | 28,58 | 28,87 | 28,38 | 28,72 | 0,47% | 29.975,00 |
| 19.02.2025 | 27,80 | 28,71 | 27,77 | 28,59 | 1,83% | 21.689,00 |
| 18.02.2025 | 27,81 | 28,18 | 27,40 | 28,07 | 1,03% | 58.879,00 |
| 17.02.2025 | 27,68 | 28,16 | 27,65 | 27,79 | 0,75% | 49.901,00 |
| 14.02.2025 | 27,97 | 28,16 | 27,50 | 27,58 | -1,52% | 36.538,00 |
| 13.02.2025 | 27,56 | 28,01 | 27,03 | 28,00 | 1,62% | 108.619,00 |
| 12.02.2025 | 28,73 | 28,76 | 26,54 | 27,56 | -3,48% | 137.335,00 |
| 11.02.2025 | 28,07 | 28,60 | 27,88 | 28,55 | 1,66% | 60.815,00 |
| 10.02.2025 | 28,43 | 28,62 | 27,85 | 28,08 | -1,04% | 23.095,00 |
| 07.02.2025 | 28,01 | 28,40 | 27,80 | 28,38 | 1,47% | 41.994,00 |
| 06.02.2025 | 27,52 | 28,04 | 27,52 | 27,97 | 1,77% | 51.929,00 |
| 05.02.2025 | 27,60 | 27,78 | 27,17 | 27,48 | -0,54% | 65.853,00 |
| 04.02.2025 | 28,48 | 28,48 | 27,48 | 27,63 | -2,88% | 105.325,00 |
| 03.02.2025 | 28,89 | 29,11 | 28,26 | 28,45 | -1,16% | 41.118,00 |
| 31.01.2025 | 29,03 | 29,39 | 28,69 | 28,78 | -1,05% | 22.159,00 |
| 30.01.2025 | 28,62 | 29,10 | 28,42 | 29,09 | 2,03% | 27.410,00 |
| 29.01.2025 | 29,00 | 29,00 | 28,40 | 28,51 | 0,49% | 30.236,00 |
| 28.01.2025 | 28,91 | 29,19 | 28,18 | 28,37 | -1,49% | 18.657,00 |
| 27.01.2025 | 27,96 | 29,13 | 27,85 | 28,80 | 3,23% | 30.169,00 |
| 24.01.2025 | 27,84 | 28,25 | 27,66 | 27,90 | 0,02% | 42.211,00 |
| 23.01.2025 | 28,07 | 28,14 | 27,85 | 27,89 | -0,12% | 21.613,00 |
| 22.01.2025 | 28,27 | 28,48 | 27,84 | 27,93 | -1,35% | 38.677,00 |
| 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 |