21,828€
0,20%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 22,33 | 22,38 | 21,82 | 21,84 | -2,24% | 83.594,00 |
| 12.09.2025 | 22,61 | 22,76 | 22,32 | 22,34 | -1,54% | 18.243,00 |
| 11.09.2025 | 22,77 | 23,00 | 22,67 | 22,69 | 0,18% | 27.824,00 |
| 10.09.2025 | 22,84 | 22,89 | 22,50 | 22,65 | -0,84% | 30.311,00 |
| 09.09.2025 | 22,83 | 22,98 | 22,72 | 22,84 | -1,65% | 32.281,00 |
| 08.09.2025 | 23,25 | 23,30 | 23,11 | 23,22 | -0,19% | 15.476,00 |
| 05.09.2025 | 23,13 | 23,39 | 22,94 | 23,27 | 0,58% | 34.276,00 |
| 04.09.2025 | 23,20 | 23,38 | 22,97 | 23,13 | 0,22% | 51.508,00 |
| 03.09.2025 | 22,62 | 23,15 | 22,43 | 23,08 | 3,13% | 181.189,00 |
| 02.09.2025 | 23,97 | 24,48 | 22,22 | 22,38 | -7,31% | 226.850,00 |
| 01.09.2025 | 24,01 | 24,33 | 23,84 | 24,15 | 1,06% | 98.220,00 |
| 29.08.2025 | 23,53 | 24,01 | 23,34 | 23,90 | 0,83% | 64.662,00 |
| 28.08.2025 | 24,10 | 24,20 | 23,45 | 23,70 | -1,23% | 73.271,00 |
| 27.08.2025 | 23,90 | 24,03 | 23,73 | 23,99 | 0,80% | 40.948,00 |
| 26.08.2025 | 23,81 | 23,99 | 23,47 | 23,80 | -0,29% | 50.246,00 |
| 25.08.2025 | 24,05 | 24,10 | 23,63 | 23,87 | -0,31% | 42.172,00 |
| 22.08.2025 | 23,73 | 24,02 | 23,63 | 23,95 | 1,02% | 38.269,00 |
| 21.08.2025 | 23,65 | 23,74 | 23,33 | 23,71 | 0,69% | 20.103,00 |
| 20.08.2025 | 23,70 | 24,02 | 23,40 | 23,54 | -0,88% | 32.183,00 |
| 19.08.2025 | 23,46 | 23,81 | 23,31 | 23,75 | 1,68% | 29.978,00 |
| 18.08.2025 | 23,66 | 23,90 | 23,30 | 23,36 | -1,23% | 42.364,00 |
| 15.08.2025 | 23,92 | 23,92 | 23,45 | 23,65 | -0,45% | 33.164,00 |
| 14.08.2025 | 23,86 | 24,05 | 23,63 | 23,76 | -0,82% | 22.806,00 |
| 13.08.2025 | 23,49 | 23,96 | 23,29 | 23,96 | 2,25% | 31.069,00 |
| 12.08.2025 | 23,54 | 23,81 | 23,33 | 23,43 | -0,85% | 24.604,00 |
| 11.08.2025 | 23,87 | 24,13 | 23,34 | 23,63 | -0,88% | 38.131,00 |
| 08.08.2025 | 23,73 | 23,92 | 23,59 | 23,84 | 0,57% | 24.306,00 |
| 07.08.2025 | 23,50 | 23,87 | 23,28 | 23,70 | 1,37% | 26.292,00 |
| 06.08.2025 | 23,47 | 23,53 | 23,11 | 23,38 | 0,06% | 29.206,00 |
| 05.08.2025 | 23,08 | 23,63 | 23,08 | 23,37 | 0,69% | 38.691,00 |
| 04.08.2025 | 23,51 | 23,82 | 23,01 | 23,21 | -2,04% | 58.623,00 |
| 01.08.2025 | 24,10 | 24,10 | 23,43 | 23,69 | -1,41% | 72.813,00 |
| 31.07.2025 | 24,66 | 24,85 | 24,03 | 24,03 | -3,67% | 33.049,00 |
| 30.07.2025 | 24,75 | 25,45 | 24,51 | 24,95 | 0,77% | 86.842,00 |
| 29.07.2025 | 24,38 | 24,82 | 24,30 | 24,76 | 1,55% | 36.201,00 |
| 28.07.2025 | 24,51 | 24,71 | 24,16 | 24,38 | -0,15% | 47.729,00 |
| 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 |