Kraft Heinz Co.
[WKN: A14TU4 | ISIN: US5007541064]
Aktienkurse
29,414$ -0,76%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid: Ask:

Aktienkurse zur Kraft Heinz Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 29,67 29,71 29,30 29,38 -0,89% -
24.04.2025 30,11 30,12 29,45 29,64 -1,50% 8.345.503,00
23.04.2025 30,13 30,42 29,76 30,09 -0,36% 7.552.405,00
22.04.2025 29,95 30,42 29,83 30,20 0,87% 8.982.514,00
21.04.2025 29,56 29,98 29,39 29,94 1,63% 6.921.197,00
17.04.2025 28,98 29,57 28,84 29,46 2,26% 7.779.466,00
16.04.2025 29,60 29,65 28,67 28,81 -2,07% 8.217.942,00
15.04.2025 29,90 30,01 29,38 29,42 -1,28% 7.747.372,00
14.04.2025 29,44 29,89 29,34 29,80 1,60% 8.231.058,00
11.04.2025 29,12 29,56 28,76 29,33 1,70% 9.710.739,00
10.04.2025 29,02 29,25 28,28 28,84 -0,89% 11.696.641,00
09.04.2025 27,60 29,27 27,26 29,10 5,09% 18.620.810,00
08.04.2025 28,79 28,91 27,46 27,69 -2,94% 18.099.603,00
07.04.2025 28,93 29,73 28,44 28,53 -3,87% 19.681.066,00
04.04.2025 30,39 31,15 29,65 29,68 -3,67% 16.750.631,00
03.04.2025 30,45 31,12 30,40 30,81 2,26% 11.922.649,00
02.04.2025 30,39 30,55 30,05 30,13 -0,69% 8.376.185,00
01.04.2025 30,53 30,69 30,12 30,34 -0,30% 8.155.469,00
31.03.2025 30,37 30,77 30,29 30,43 0,63% 8.892.062,00
28.03.2025 30,24 30,41 30,06 30,24 0,57% 8.253.587,00
27.03.2025 29,86 30,13 29,77 30,07 1,28% 8.164.209,00
26.03.2025 29,17 29,83 29,15 29,69 2,03% 8.245.545,00
25.03.2025 29,12 29,24 28,93 29,10 -0,07% 9.391.200,00
24.03.2025 29,24 29,47 28,94 29,12 -1,36% 13.803.931,00
21.03.2025 29,60 29,93 29,39 29,52 -0,64% 25.261.679,00
20.03.2025 29,95 30,15 29,69 29,71 -0,60% 13.811.558,00
19.03.2025 30,18 30,40 29,73 29,89 -1,65% 14.547.074,00
18.03.2025 30,80 30,89 30,37 30,39 -0,88% 7.070.577,00
17.03.2025 30,24 30,80 30,22 30,66 1,42% 9.934.914,00
14.03.2025 30,13 30,53 30,09 30,23 0,13% 9.850.531,00
13.03.2025 30,34 30,84 30,12 30,19 -0,36% 10.891.576,00
12.03.2025 30,67 31,02 30,04 30,30 -2,57% 13.434.543,00
11.03.2025 32,12 32,25 31,01 31,10 -3,48% 14.230.062,00
10.03.2025 32,45 33,35 32,16 32,22 0,12% 14.768.927,00
07.03.2025 30,95 32,69 30,82 32,18 2,88% 15.742.556,00
06.03.2025 31,04 31,57 30,82 31,28 0,94% 9.692.835,00
05.03.2025 30,83 31,52 30,76 30,99 0,03% 9.295.351,00
04.03.2025 31,69 31,92 30,95 30,98 -1,09% 13.271.571,00
03.03.2025 30,70 31,39 30,65 31,32 1,99% 8.911.036,00
28.02.2025 30,88 31,06 30,59 30,71 0,20% 12.186.645,00
27.02.2025 30,54 30,92 30,23 30,65 0,10% 10.348.319,00
26.02.2025 31,51 31,58 30,55 30,62 -3,50% 10.465.633,00
25.02.2025 31,50 31,90 31,32 31,73 1,18% 10.326.593,00
24.02.2025 31,15 31,93 30,97 31,36 0,74% 12.637.585,00
21.02.2025 30,32 31,30 30,23 31,13 3,22% 14.717.854,00
20.02.2025 29,82 30,25 29,81 30,16 1,24% 8.641.098,00
19.02.2025 29,35 29,93 29,22 29,79 1,60% 9.573.331,00
18.02.2025 28,65 29,44 28,62 29,32 0,72% 11.786.151,00
17.02.2025 29,22 29,45 29,06 29,11 0,66% -
14.02.2025 29,22 29,59 28,84 28,92 -1,13% 9.272.307,00
13.02.2025 28,32 29,32 28,08 29,25 2,20% 14.620.727,00
12.02.2025 27,53 28,82 27,25 28,62 -3,25% 19.137.889,00
11.02.2025 28,97 29,66 28,78 29,58 2,14% 9.280.491,00
10.02.2025 29,14 29,18 28,71 28,96 -1,16% 9.991.731,00
07.02.2025 29,14 29,34 28,86 29,30 1,00% 7.770.036,00
06.02.2025 28,90 29,08 28,70 29,01 1,40% 8.689.274,00
05.02.2025 28,64 28,72 28,31 28,61 -0,31% 17.805.788,00
04.02.2025 29,11 29,15 28,52 28,70 -1,98% 11.292.716,00
03.02.2025 29,60 29,76 28,98 29,28 -1,88% 9.096.027,00
31.01.2025 30,00 30,21 29,76 29,84 -1,42% 7.491.084,00
30.01.2025 29,90 30,32 29,65 30,27 2,06% 9.714.187,00
29.01.2025 29,67 29,85 29,57 29,66 0,24% 5.710.104,00
28.01.2025 30,04 30,26 29,40 29,59 -2,02% 8.272.951,00
27.01.2025 29,70 30,64 29,70 30,20 3,04% 10.534.266,00
24.01.2025 29,17 29,42 29,02 29,31 0,83% 9.830.086,00
23.01.2025 29,08 29,21 28,97 29,07 0,00% 5.972.793,00
22.01.2025 29,33 29,45 29,02 29,07 -1,39% 8.637.719,00
21.01.2025 29,37 29,82 29,34 29,48 0,72% 8.598.178,00
17.01.2025 29,16 29,46 29,05 29,27 1,04% 8.067.185,00
16.01.2025 28,53 29,03 28,37 28,97 0,84% 7.491.362,00
15.01.2025 28,82 29,00 28,42 28,73 0,07% 9.317.011,00
14.01.2025 28,79 28,89 28,53 28,71 -0,24% 10.439.413,00
13.01.2025 28,65 29,02 28,48 28,78 0,95% 14.996.038,00
10.01.2025 29,43 29,44 28,50 28,51 -3,88% 14.245.356,00
08.01.2025 29,81 29,83 29,23 29,66 -0,37% 7.934.610,00
07.01.2025 29,97 30,33 29,71 29,77 -0,93% 8.225.307,00
06.01.2025 30,61 30,89 30,04 30,05 -1,83% 10.834.979,00
03.01.2025 30,87 30,90 30,51 30,61 -0,52% 7.848.868,00
02.01.2025 30,95 31,03 30,61 30,77 0,20% 6.059.183,00
31.12.2024 30,42 30,75 30,39 30,71 1,15% 6.199.501,00
30.12.2024 30,62 30,64 30,15 30,36 -1,04% 7.009.842,00
27.12.2024 30,44 30,83 30,37 30,68 0,43% 6.861.723,00
26.12.2024 30,52 30,73 30,44 30,55 -0,29% 6.380.279,00
24.12.2024 30,38 30,68 30,26 30,64 0,59% 4.005.735,00
23.12.2024 30,41 30,56 30,25 30,46 -0,20% 7.712.888,00
20.12.2024 30,03 30,67 30,01 30,52 1,40% 20.432.014,00
19.12.2024 30,19 30,47 30,05 30,10 -0,66% 13.772.402,00
18.12.2024 30,75 30,80 30,09 30,30 -3,04% 19.036.354,00
17.12.2024 30,81 31,45 30,77 31,25 0,90% 11.668.010,00
16.12.2024 31,58 31,64 30,93 30,97 -2,27% 12.778.831,00
13.12.2024 31,52 31,99 31,34 31,69 0,44% 7.352.674,00
12.12.2024 31,45 31,72 31,14 31,55 0,83% 9.055.616,00
11.12.2024 31,58 31,81 31,26 31,29 -0,95% 9.497.621,00
10.12.2024 31,58 31,91 31,31 31,59 -0,41% 12.112.178,00
09.12.2024 30,86 32,31 30,75 31,72 2,95% 13.818.885,00
06.12.2024 30,95 31,04 30,68 30,81 -0,32% 11.872.951,00
05.12.2024 30,92 31,04 30,63 30,91 -0,29% 10.090.247,00
04.12.2024 31,25 31,32 30,93 31,00 -1,43% 9.816.771,00
03.12.2024 31,56 31,73 31,30 31,45 -0,51% 13.276.046,00
02.12.2024 31,74 31,87 31,41 31,61 -1,13% 13.136.962,00