21,805€
-1,32%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 21,97 | 22,09 | 21,67 | 21,83 | -1,20% | 55.644,00 |
| 19.08.2026 | 21,53 | 22,13 | 21,32 | 22,10 | 2,34% | 42.438,00 |
| 18.08.2026 | 21,44 | 21,71 | 21,33 | 21,59 | 0,98% | 28.730,00 |
| 17.08.2026 | 22,06 | 22,06 | 21,33 | 21,38 | -2,80% | 27.708,00 |
| 14.08.2026 | 22,05 | 22,05 | 21,75 | 22,00 | 1,10% | 17.153,00 |
| 13.08.2026 | 21,37 | 21,92 | 21,27 | 21,76 | 2,98% | 60.983,00 |
| 12.08.2026 | 21,32 | 21,49 | 20,87 | 21,13 | -1,05% | 55.020,00 |
| 11.08.2026 | 21,59 | 21,80 | 21,27 | 21,35 | -0,61% | 85.446,00 |
| 10.08.2026 | 21,98 | 22,11 | 21,40 | 21,48 | -1,76% | 123.592,00 |
| 07.08.2026 | 21,60 | 21,93 | 21,51 | 21,87 | 0,53% | 45.757,00 |
| 06.08.2026 | 22,45 | 22,48 | 21,38 | 21,75 | -2,11% | 84.137,00 |
| 05.08.2026 | 23,29 | 23,40 | 21,94 | 22,22 | -3,36% | 96.555,00 |
| 04.08.2026 | 22,98 | 23,29 | 22,69 | 23,00 | 0,94% | 26.840,00 |
| 03.08.2026 | 22,49 | 23,01 | 22,45 | 22,78 | 0,74% | 78.911,00 |
| 31.07.2026 | 23,00 | 23,14 | 22,48 | 22,61 | -1,16% | 35.375,00 |
| 30.07.2026 | 24,22 | 24,30 | 22,82 | 22,88 | -5,78% | 76.604,00 |
| 29.07.2026 | 23,91 | 24,68 | 23,61 | 24,28 | 2,23% | 85.850,00 |
| 28.07.2026 | 23,12 | 24,31 | 23,02 | 23,75 | 3,22% | 91.784,00 |
| 27.07.2026 | 22,55 | 23,17 | 22,40 | 23,01 | 2,64% | 45.490,00 |
| 24.07.2026 | 22,26 | 22,51 | 22,21 | 22,42 | 0,76% | 16.399,00 |
| 23.07.2026 | 22,68 | 22,87 | 22,13 | 22,25 | -2,37% | 39.101,00 |
| 22.07.2026 | 22,69 | 23,02 | 22,57 | 22,79 | 0,80% | 25.313,00 |
| 21.07.2026 | 22,76 | 23,17 | 22,47 | 22,61 | -0,99% | 33.142,00 |
| 20.07.2026 | 22,61 | 22,89 | 22,49 | 22,83 | 0,73% | 44.041,00 |
| 17.07.2026 | 22,95 | 23,73 | 22,58 | 22,67 | -1,37% | 58.394,00 |
| 16.07.2026 | 22,15 | 23,08 | 22,11 | 22,98 | 3,93% | 70.061,00 |
| 15.07.2026 | 21,97 | 22,54 | 21,68 | 22,11 | -0,05% | 31.938,00 |
| 14.07.2026 | 22,14 | 22,25 | 21,99 | 22,12 | 0,10% | 5.862,00 |
| 13.07.2026 | 21,90 | 22,19 | 21,77 | 22,10 | 0,99% | 8.422,00 |
| 10.07.2026 | 21,59 | 21,93 | 21,48 | 21,88 | 0,93% | 23.474,00 |
| 09.07.2026 | 21,85 | 21,86 | 21,52 | 21,68 | -0,99% | 23.552,00 |
| 08.07.2026 | 22,14 | 22,42 | 21,87 | 21,90 | -1,64% | 37.338,00 |
| 07.07.2026 | 21,69 | 22,51 | 21,69 | 22,26 | 3,08% | 42.673,00 |
| 06.07.2026 | 21,92 | 22,26 | 21,45 | 21,60 | -1,57% | 25.221,00 |
| 03.07.2026 | 22,16 | 22,37 | 21,81 | 21,94 | -1,59% | 26.479,00 |
| 02.07.2026 | 21,80 | 22,30 | 21,80 | 22,30 | 2,82% | 78.613,00 |
| 01.07.2026 | 20,79 | 21,96 | 20,62 | 21,69 | 2,75% | 94.785,00 |
| 30.06.2026 | 21,07 | 21,32 | 20,98 | 21,11 | -0,25% | 33.717,00 |
| 29.06.2026 | 20,85 | 21,27 | 20,61 | 21,16 | 1,78% | 50.629,00 |
| 26.06.2026 | 20,56 | 21,08 | 20,53 | 20,79 | 0,73% | 34.031,00 |
| 25.06.2026 | 20,03 | 20,95 | 19,99 | 20,64 | 1,68% | 36.302,00 |
| 24.06.2026 | 19,76 | 20,32 | 19,67 | 20,30 | 3,35% | 28.735,00 |
| 23.06.2026 | 19,50 | 19,83 | 19,33 | 19,64 | 1,41% | 39.936,00 |
| 22.06.2026 | 20,06 | 20,08 | 19,35 | 19,37 | -3,25% | 62.627,00 |
| 19.06.2026 | 20,01 | 20,18 | 19,90 | 20,02 | -0,54% | 19.771,00 |
| 18.06.2026 | 20,20 | 20,30 | 19,95 | 20,13 | -1,79% | 24.719,00 |
| 17.06.2026 | 20,50 | 20,62 | 20,28 | 20,49 | 0,95% | 5.227,00 |
| 16.06.2026 | 20,80 | 20,80 | 20,28 | 20,30 | -2,77% | 17.144,00 |
| 15.06.2026 | 21,00 | 21,10 | 20,81 | 20,88 | -0,51% | 22.879,00 |
| 12.06.2026 | 20,90 | 20,99 | 20,75 | 20,99 | 1,04% | 12.798,00 |
| 11.06.2026 | 20,81 | 20,89 | 20,68 | 20,77 | -0,24% | 6.110,00 |
| 10.06.2026 | 20,41 | 20,90 | 20,17 | 20,82 | 1,71% | 49.113,00 |
| 09.06.2026 | 20,24 | 20,53 | 20,02 | 20,47 | 1,29% | 29.181,00 |
| 08.06.2026 | 19,45 | 20,30 | 19,37 | 20,21 | 4,34% | 44.552,00 |
| 05.06.2026 | 19,25 | 19,48 | 19,11 | 19,37 | -0,89% | 71.671,00 |
| 04.06.2026 | 19,83 | 20,11 | 19,47 | 19,54 | -0,11% | 36.765,00 |
| 03.06.2026 | 20,11 | 20,12 | 19,56 | 19,57 | -2,14% | 62.639,00 |
| 02.06.2026 | 20,41 | 20,51 | 19,98 | 19,99 | -2,10% | 47.687,00 |
| 01.06.2026 | 20,56 | 20,79 | 20,18 | 20,42 | -0,32% | 35.904,00 |
| 29.05.2026 | 21,08 | 21,20 | 20,49 | 20,49 | -2,65% | 49.566,00 |
| 28.05.2026 | 21,04 | 21,25 | 20,86 | 21,04 | -0,51% | 44.212,00 |
| 27.05.2026 | 20,55 | 21,20 | 20,47 | 21,15 | 2,98% | 62.155,00 |
| 26.05.2026 | 20,70 | 20,71 | 20,39 | 20,54 | -0,33% | 38.555,00 |
| 25.05.2026 | 20,58 | 20,77 | 20,40 | 20,61 | 0,65% | 14.839,00 |
| 22.05.2026 | 20,28 | 20,59 | 20,20 | 20,47 | 0,60% | 21.680,00 |
| 21.05.2026 | 20,16 | 20,35 | 20,14 | 20,35 | 1,62% | 18.141,00 |
| 20.05.2026 | 20,09 | 20,30 | 19,82 | 20,03 | -0,60% | 35.641,00 |
| 19.05.2026 | 20,07 | 20,20 | 20,07 | 20,15 | 0,77% | 4.880,00 |
| 18.05.2026 | 20,00 | 20,02 | 19,60 | 19,99 | -1,47% | 29.257,00 |
| 15.05.2026 | 20,06 | 20,29 | 19,92 | 20,29 | 0,27% | 16.520,00 |
| 14.05.2026 | 19,96 | 20,37 | 19,80 | 20,24 | 2,26% | 19.612,00 |
| 13.05.2026 | 19,94 | 20,25 | 19,77 | 19,79 | -1,05% | 47.114,00 |
| 12.05.2026 | 19,81 | 20,04 | 19,62 | 20,00 | -1,51% | 38.757,00 |
| 11.05.2026 | 20,29 | 20,44 | 20,23 | 20,30 | -0,39% | 17.387,00 |
| 08.05.2026 | 20,22 | 20,40 | 19,91 | 20,38 | 1,02% | 56.605,00 |
| 07.05.2026 | 19,75 | 20,22 | 19,53 | 20,18 | 3,66% | 54.801,00 |
| 06.05.2026 | 19,16 | 20,04 | 19,10 | 19,47 | 0,70% | 76.200,00 |
| 05.05.2026 | 19,41 | 19,41 | 18,82 | 19,33 | 1,39% | 22.098,00 |
| 04.05.2026 | 19,21 | 19,42 | 19,02 | 19,07 | -0,71% | 42.819,00 |
| 30.04.2026 | 19,18 | 19,38 | 19,05 | 19,20 | 0,57% | 21.076,00 |
| 29.04.2026 | 19,26 | 19,29 | 19,08 | 19,09 | 0,38% | 15.421,00 |
| 28.04.2026 | 18,70 | 19,17 | 18,70 | 19,02 | 1,43% | 23.145,00 |
| 27.04.2026 | 18,75 | 18,85 | 18,60 | 18,75 | 0,16% | 45.511,00 |
| 24.04.2026 | 18,76 | 19,04 | 18,67 | 18,72 | 0,09% | 29.183,00 |
| 23.04.2026 | 18,69 | 18,88 | 18,59 | 18,71 | 0,12% | 47.390,00 |
| 22.04.2026 | 18,80 | 18,86 | 18,60 | 18,68 | 0,22% | 66.061,00 |
| 21.04.2026 | 18,95 | 19,28 | 18,62 | 18,64 | -2,69% | 52.821,00 |
| 20.04.2026 | 19,20 | 19,28 | 19,00 | 19,16 | 0,37% | 37.607,00 |
| 17.04.2026 | 19,25 | 19,29 | 19,01 | 19,09 | 1,54% | 41.216,00 |
| 16.04.2026 | 18,77 | 18,96 | 18,62 | 18,80 | 0,50% | 40.483,00 |
| 15.04.2026 | 19,00 | 19,05 | 18,48 | 18,71 | -0,93% | 57.715,00 |
| 14.04.2026 | 19,13 | 19,31 | 18,65 | 18,88 | -1,07% | 77.987,00 |
| 13.04.2026 | 19,76 | 19,81 | 18,92 | 19,09 | -3,46% | 70.265,00 |
| 10.04.2026 | 19,89 | 20,10 | 19,70 | 19,77 | -0,06% | 26.331,00 |
| 09.04.2026 | 19,79 | 19,95 | 19,60 | 19,78 | 1,18% | 13.571,00 |
| 08.04.2026 | 20,00 | 20,40 | 19,47 | 19,55 | -2,87% | 30.283,00 |
| 07.04.2026 | 20,35 | 20,50 | 20,04 | 20,13 | 2,69% | 52.145,00 |
| 02.04.2026 | 19,25 | 19,61 | 19,15 | 19,60 | 1,86% | 18.497,00 |
| 01.04.2026 | 19,52 | 19,65 | 18,91 | 19,24 | -1,62% | 53.634,00 |
| 31.03.2026 | 19,50 | 19,65 | 19,49 | 19,56 | 0,78% | 15.698,00 |