27,485$
-0,02%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2025 | 27,33 | 27,51 | 27,16 | 27,49 | 1,18% | 9.242.880,00 |
| 14.05.2025 | 27,56 | 27,56 | 27,14 | 27,17 | -1,52% | 12.003.836,00 |
| 13.05.2025 | 28,15 | 28,19 | 27,41 | 27,59 | -1,99% | 14.980.296,00 |
| 12.05.2025 | 28,12 | 28,47 | 27,80 | 28,15 | 0,29% | 16.321.639,00 |
| 09.05.2025 | 28,32 | 28,36 | 28,03 | 28,07 | -1,47% | 6.662.381,00 |
| 08.05.2025 | 28,26 | 28,59 | 28,20 | 28,49 | 0,92% | 8.218.549,00 |
| 07.05.2025 | 28,45 | 28,47 | 28,05 | 28,23 | -0,60% | 8.767.779,00 |
| 06.05.2025 | 28,56 | 28,73 | 28,35 | 28,40 | -0,66% | 6.381.527,00 |
| 05.05.2025 | 28,60 | 28,66 | 28,36 | 28,59 | -0,17% | 7.861.147,00 |
| 02.05.2025 | 28,61 | 28,80 | 28,43 | 28,64 | 0,49% | 8.674.688,00 |
| 01.05.2025 | 28,90 | 28,94 | 28,39 | 28,50 | -2,06% | 9.696.163,00 |
| 30.04.2025 | 29,10 | 29,29 | 28,74 | 29,10 | 0,80% | 8.557.846,00 |
| 29.04.2025 | 28,90 | 29,09 | 28,52 | 28,87 | 0,21% | 12.555.081,00 |
| 28.04.2025 | 29,39 | 29,46 | 28,71 | 28,81 | -2,31% | 19.240.304,00 |
| 25.04.2025 | 29,65 | 29,74 | 29,29 | 29,49 | -0,51% | 8.152.812,00 |
| 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 |