24,383€
-0,43%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 24,51 | 24,65 | 24,18 | 24,42 | -0,30% | 62.466,00 |
| 24.07.2025 | 24,57 | 24,76 | 24,35 | 24,49 | -0,44% | 64.751,00 |
| 23.07.2025 | 24,55 | 24,86 | 24,44 | 24,60 | 0,35% | 61.260,00 |
| 22.07.2025 | 23,64 | 24,51 | 23,46 | 24,51 | 4,29% | 81.940,00 |
| 21.07.2025 | 24,10 | 24,11 | 23,47 | 23,50 | -1,80% | 60.445,00 |
| 18.07.2025 | 24,18 | 24,30 | 23,82 | 23,93 | -1,33% | 86.106,00 |
| 17.07.2025 | 23,73 | 24,26 | 23,68 | 24,26 | 2,27% | 62.982,00 |
| 16.07.2025 | 23,47 | 23,75 | 23,23 | 23,72 | 1,36% | 66.794,00 |
| 15.07.2025 | 23,85 | 24,01 | 23,37 | 23,40 | -1,88% | 119.137,00 |
| 14.07.2025 | 23,90 | 23,98 | 23,32 | 23,85 | 2,72% | 396.767,00 |
| 11.07.2025 | 22,75 | 23,57 | 22,20 | 23,22 | 2,62% | 92.071,00 |
| 10.07.2025 | 22,70 | 22,90 | 22,18 | 22,62 | 0,22% | 74.490,00 |
| 09.07.2025 | 22,64 | 22,72 | 22,25 | 22,57 | 0,16% | 46.514,00 |
| 08.07.2025 | 22,30 | 22,76 | 22,18 | 22,54 | 1,35% | 38.926,00 |
| 07.07.2025 | 22,72 | 22,90 | 22,17 | 22,24 | -2,57% | 87.381,00 |
| 04.07.2025 | 22,62 | 23,00 | 22,57 | 22,83 | 0,64% | 30.093,00 |
| 03.07.2025 | 22,99 | 23,16 | 22,61 | 22,68 | -1,12% | 73.638,00 |
| 02.07.2025 | 22,53 | 22,99 | 22,53 | 22,94 | 1,71% | 49.107,00 |
| 01.07.2025 | 21,92 | 22,84 | 21,86 | 22,55 | 2,83% | 41.905,00 |
| 30.06.2025 | 22,02 | 22,02 | 21,76 | 21,93 | 0,14% | 41.278,00 |
| 27.06.2025 | 22,10 | 22,25 | 21,75 | 21,90 | -0,57% | 64.383,00 |
| 26.06.2025 | 22,11 | 22,34 | 21,92 | 22,03 | -0,23% | 46.726,00 |
| 25.06.2025 | 22,47 | 22,65 | 22,06 | 22,08 | -1,55% | 39.834,00 |
| 24.06.2025 | 22,47 | 22,56 | 22,26 | 22,43 | 0,12% | 40.010,00 |
| 23.06.2025 | 22,48 | 22,72 | 22,20 | 22,40 | -0,04% | 25.246,00 |
| 20.06.2025 | 22,37 | 22,66 | 22,21 | 22,41 | 0,00% | 46.412,00 |
| 19.06.2025 | 22,41 | 22,79 | 22,15 | 22,41 | 0,16% | 29.599,00 |
| 18.06.2025 | 22,36 | 22,58 | 22,27 | 22,37 | -0,25% | 23.265,00 |
| 17.06.2025 | 22,30 | 22,63 | 22,20 | 22,43 | 0,58% | 38.099,00 |
| 16.06.2025 | 22,77 | 22,79 | 22,07 | 22,30 | -1,24% | 126.205,00 |
| 13.06.2025 | 22,84 | 23,23 | 22,56 | 22,58 | -1,16% | 84.293,00 |
| 12.06.2025 | 23,00 | 23,20 | 22,58 | 22,84 | -0,78% | 65.851,00 |
| 11.06.2025 | 23,33 | 23,42 | 22,90 | 23,02 | -1,01% | 64.099,00 |
| 10.06.2025 | 23,28 | 23,48 | 23,04 | 23,26 | 0,37% | 54.524,00 |
| 09.06.2025 | 23,31 | 23,50 | 23,02 | 23,17 | -1,27% | 26.215,00 |
| 06.06.2025 | 23,46 | 23,63 | 23,26 | 23,47 | 0,91% | 33.450,00 |
| 05.06.2025 | 23,46 | 23,56 | 23,01 | 23,26 | -0,60% | 96.558,00 |
| 04.06.2025 | 23,64 | 23,70 | 23,37 | 23,40 | -0,76% | 22.144,00 |
| 03.06.2025 | 23,19 | 23,67 | 23,05 | 23,58 | 1,34% | 27.679,00 |
| 02.06.2025 | 23,53 | 23,62 | 23,03 | 23,27 | -1,26% | 35.847,00 |
| 30.05.2025 | 23,46 | 23,67 | 23,39 | 23,56 | -0,82% | 74.910,00 |
| 29.05.2025 | 23,75 | 23,76 | 23,36 | 23,76 | 1,08% | 24.779,00 |
| 28.05.2025 | 23,75 | 23,80 | 23,43 | 23,50 | -0,72% | 55.360,00 |
| 27.05.2025 | 23,65 | 23,68 | 23,21 | 23,67 | 0,46% | 74.213,00 |
| 26.05.2025 | 23,25 | 23,70 | 23,16 | 23,57 | 1,72% | 64.431,00 |
| 23.05.2025 | 23,41 | 23,57 | 22,93 | 23,17 | -1,50% | 94.729,00 |
| 22.05.2025 | 23,70 | 23,88 | 23,19 | 23,52 | -0,07% | 118.493,00 |
| 21.05.2025 | 24,94 | 25,00 | 23,52 | 23,54 | -4,78% | 176.339,00 |
| 20.05.2025 | 24,78 | 24,97 | 24,63 | 24,72 | -0,31% | 39.854,00 |
| 19.05.2025 | 24,88 | 24,90 | 24,49 | 24,80 | -0,31% | 35.323,00 |
| 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 |