22,817$
-1,65%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 23,10 | 23,13 | 22,78 | 22,78 | -1,80% | - |
| 17.06.2026 | 23,56 | 23,92 | 22,96 | 23,20 | -2,52% | 12.969.705,00 |
| 16.06.2026 | 24,00 | 24,00 | 23,52 | 23,80 | -0,79% | 13.174.063,00 |
| 15.06.2026 | 24,24 | 24,37 | 23,97 | 23,99 | -1,64% | 10.704.350,00 |
| 12.06.2026 | 24,21 | 24,41 | 24,09 | 24,39 | 0,70% | 7.921.722,00 |
| 11.06.2026 | 24,07 | 24,35 | 23,97 | 24,22 | 0,71% | 10.308.024,00 |
| 10.06.2026 | 23,60 | 24,15 | 23,44 | 24,05 | 2,65% | 11.919.195,00 |
| 09.06.2026 | 23,36 | 23,71 | 23,31 | 23,43 | 0,34% | 13.534.255,00 |
| 08.06.2026 | 22,48 | 23,40 | 22,42 | 23,35 | 3,41% | 15.063.340,00 |
| 05.06.2026 | 22,28 | 22,75 | 22,15 | 22,58 | 0,49% | 14.563.796,00 |
| 04.06.2026 | 23,17 | 23,22 | 22,36 | 22,47 | -1,27% | 19.534.054,00 |
| 03.06.2026 | 23,06 | 23,39 | 22,61 | 22,76 | -2,44% | 18.170.391,00 |
| 02.06.2026 | 23,68 | 23,74 | 23,23 | 23,33 | -1,27% | 13.837.249,00 |
| 01.06.2026 | 23,80 | 23,96 | 23,45 | 23,63 | -1,58% | 13.312.970,00 |
| 29.05.2026 | 24,45 | 24,48 | 23,87 | 24,01 | -1,88% | 21.148.222,00 |
| 28.05.2026 | 24,45 | 24,71 | 24,40 | 24,47 | 0,37% | 10.356.779,00 |
| 27.05.2026 | 24,08 | 24,70 | 24,07 | 24,38 | 2,22% | 13.450.102,00 |
| 26.05.2026 | 23,81 | 24,10 | 23,70 | 23,85 | 0,25% | 15.194.395,00 |
| 22.05.2026 | 23,57 | 23,96 | 23,53 | 23,79 | 1,06% | 11.190.487,00 |
| 21.05.2026 | 23,55 | 23,82 | 23,18 | 23,54 | 0,04% | 13.152.091,00 |
| 20.05.2026 | 23,19 | 23,66 | 22,94 | 23,53 | 1,07% | 13.959.606,00 |
| 19.05.2026 | 23,37 | 23,59 | 23,01 | 23,28 | -0,30% | 13.737.202,00 |
| 18.05.2026 | 22,96 | 23,40 | 22,82 | 23,35 | 1,88% | 20.072.411,00 |
| 15.05.2026 | 23,43 | 23,63 | 22,91 | 22,92 | -1,67% | 11.593.177,00 |
| 14.05.2026 | 23,37 | 23,82 | 23,14 | 23,31 | 0,56% | 16.235.851,00 |
| 13.05.2026 | 23,40 | 23,72 | 23,10 | 23,18 | -0,81% | 12.116.243,00 |
| 12.05.2026 | 23,44 | 23,64 | 23,02 | 23,37 | 0,47% | 14.835.693,00 |
| 11.05.2026 | 24,00 | 24,12 | 23,10 | 23,26 | -2,92% | 13.962.508,00 |
| 08.05.2026 | 23,62 | 24,15 | 23,45 | 23,96 | 1,35% | 13.357.375,00 |
| 07.05.2026 | 23,01 | 23,77 | 22,95 | 23,64 | 2,47% | 19.910.110,00 |
| 06.05.2026 | 23,17 | 23,56 | 22,68 | 23,07 | 2,35% | 26.374.720,00 |
| 05.05.2026 | 22,33 | 22,77 | 22,02 | 22,54 | 0,54% | 15.526.317,00 |
| 04.05.2026 | 22,33 | 22,60 | 22,24 | 22,42 | -0,31% | 13.955.005,00 |
| 01.05.2026 | 22,80 | 22,99 | 22,26 | 22,49 | -0,75% | 14.253.542,00 |
| 30.04.2026 | 22,40 | 22,74 | 22,39 | 22,66 | 1,07% | 13.011.780,00 |
| 29.04.2026 | 22,41 | 22,61 | 22,24 | 22,42 | -0,22% | 13.324.929,00 |
| 28.04.2026 | 22,30 | 22,48 | 22,02 | 22,47 | 2,51% | 10.544.501,00 |
| 27.04.2026 | 21,86 | 22,12 | 21,81 | 21,92 | -0,09% | 9.124.183,00 |
| 24.04.2026 | 22,05 | 22,29 | 21,77 | 21,94 | -0,14% | 15.256.350,00 |
| 23.04.2026 | 21,92 | 22,12 | 21,75 | 21,97 | 0,37% | 11.403.744,00 |
| 22.04.2026 | 22,03 | 22,14 | 21,77 | 21,89 | -0,41% | 9.254.709,00 |
| 21.04.2026 | 22,15 | 22,27 | 21,86 | 21,98 | -1,04% | 13.638.185,00 |
| 20.04.2026 | 22,46 | 22,61 | 22,12 | 22,21 | -1,16% | 16.415.851,00 |
| 17.04.2026 | 22,59 | 22,73 | 22,40 | 22,47 | -0,53% | 12.796.558,00 |
| 16.04.2026 | 22,05 | 22,69 | 22,02 | 22,59 | 2,64% | 13.670.464,00 |
| 15.04.2026 | 22,07 | 22,21 | 21,78 | 22,01 | -0,45% | 13.469.767,00 |
| 14.04.2026 | 22,31 | 22,31 | 21,98 | 22,11 | -1,38% | 15.815.544,00 |
| 13.04.2026 | 22,97 | 23,00 | 22,13 | 22,42 | -2,78% | 15.983.172,00 |
| 10.04.2026 | 23,30 | 23,60 | 23,01 | 23,06 | -0,90% | 12.921.324,00 |
| 09.04.2026 | 22,79 | 23,36 | 22,71 | 23,27 | 1,39% | 11.396.907,00 |
| 08.04.2026 | 23,22 | 23,26 | 22,77 | 22,95 | -0,99% | 15.197.949,00 |
| 07.04.2026 | 23,56 | 23,61 | 23,15 | 23,18 | -1,65% | 13.164.012,00 |
| 06.04.2026 | 22,79 | 23,62 | 22,74 | 23,57 | 3,42% | 14.195.537,00 |
| 02.04.2026 | 22,32 | 22,84 | 22,14 | 22,79 | 2,33% | 12.793.613,00 |
| 01.04.2026 | 22,33 | 22,39 | 21,95 | 22,27 | -0,98% | 10.617.858,00 |
| 31.03.2026 | 22,43 | 22,58 | 22,16 | 22,49 | 0,67% | 15.537.458,00 |
| 30.03.2026 | 22,13 | 22,45 | 21,99 | 22,34 | 1,36% | 18.512.999,00 |
| 27.03.2026 | 21,63 | 22,27 | 21,53 | 22,04 | 2,23% | 16.659.256,00 |
| 26.03.2026 | 21,47 | 21,94 | 21,47 | 21,56 | 0,23% | 14.424.026,00 |
| 25.03.2026 | 21,48 | 21,68 | 21,28 | 21,51 | 0,89% | 14.156.281,00 |
| 24.03.2026 | 21,22 | 21,63 | 21,04 | 21,32 | 0,52% | 14.390.899,00 |
| 23.03.2026 | 21,77 | 21,78 | 21,08 | 21,21 | -1,67% | 22.762.563,00 |
| 20.03.2026 | 21,73 | 21,85 | 21,51 | 21,57 | -0,87% | 20.339.086,00 |
| 19.03.2026 | 22,08 | 22,33 | 21,72 | 21,76 | -1,45% | 15.245.143,00 |
| 18.03.2026 | 22,60 | 23,12 | 22,00 | 22,08 | -3,54% | 26.530.377,00 |
| 17.03.2026 | 22,84 | 23,05 | 22,75 | 22,89 | 0,79% | 14.081.376,00 |
| 16.03.2026 | 22,67 | 22,96 | 22,48 | 22,71 | 0,58% | 14.454.345,00 |
| 13.03.2026 | 22,50 | 22,71 | 22,29 | 22,58 | 1,12% | 18.982.402,00 |
| 12.03.2026 | 23,06 | 23,24 | 22,27 | 22,33 | -3,50% | 19.939.989,00 |
| 11.03.2026 | 23,60 | 23,76 | 22,98 | 23,14 | -2,20% | 23.326.210,00 |
| 10.03.2026 | 24,41 | 24,42 | 23,64 | 23,66 | -3,19% | 11.180.687,00 |
| 09.03.2026 | 24,39 | 24,68 | 24,18 | 24,44 | -0,41% | 20.146.342,00 |
| 06.03.2026 | 23,85 | 24,56 | 23,48 | 24,54 | 1,28% | 18.530.104,00 |
| 05.03.2026 | 24,04 | 24,50 | 23,90 | 24,23 | 0,79% | 18.421.917,00 |
| 04.03.2026 | 24,31 | 24,31 | 23,79 | 24,04 | -0,74% | 15.477.005,00 |
| 03.03.2026 | 24,34 | 24,55 | 24,00 | 24,22 | -1,18% | 15.470.598,00 |
| 02.03.2026 | 24,61 | 24,62 | 24,13 | 24,51 | -0,41% | 14.871.925,00 |
| 27.02.2026 | 24,63 | 25,01 | 24,54 | 24,61 | 0,16% | 16.233.128,00 |
| 26.02.2026 | 24,69 | 24,77 | 24,29 | 24,57 | 0,06% | 10.009.720,00 |
| 25.02.2026 | 24,74 | 24,84 | 24,10 | 24,56 | -0,91% | 13.376.129,00 |
| 24.02.2026 | 24,61 | 25,02 | 24,37 | 24,78 | 0,98% | 12.461.467,00 |
| 23.02.2026 | 24,30 | 24,68 | 24,21 | 24,54 | 0,57% | 11.352.373,00 |
| 20.02.2026 | 24,09 | 24,44 | 23,92 | 24,40 | 1,71% | 13.444.795,00 |
| 19.02.2026 | 23,96 | 24,25 | 23,78 | 23,99 | 0,17% | 11.356.668,00 |
| 18.02.2026 | 23,80 | 24,14 | 23,44 | 23,95 | 0,71% | 15.717.142,00 |
| 17.02.2026 | 24,74 | 24,88 | 23,45 | 23,78 | -4,11% | 20.757.660,00 |
| 13.02.2026 | 24,34 | 24,93 | 24,29 | 24,80 | 1,97% | 13.890.001,00 |
| 12.02.2026 | 24,47 | 24,77 | 24,18 | 24,32 | -2,68% | 18.694.769,00 |
| 11.02.2026 | 23,80 | 25,20 | 23,57 | 24,99 | 0,36% | 37.706.776,00 |
| 10.02.2026 | 24,58 | 25,18 | 24,38 | 24,90 | 1,30% | 22.418.869,00 |
| 09.02.2026 | 24,58 | 24,69 | 24,36 | 24,58 | -0,24% | 13.291.325,00 |
| 06.02.2026 | 24,40 | 24,75 | 24,40 | 24,64 | 0,80% | 11.515.135,00 |
| 05.02.2026 | 24,67 | 24,83 | 24,16 | 24,45 | -0,14% | 13.121.606,00 |
| 04.02.2026 | 23,95 | 24,73 | 23,89 | 24,48 | 2,56% | 17.932.006,00 |
| 03.02.2026 | 23,31 | 24,08 | 23,27 | 23,87 | 1,57% | 17.525.527,00 |
| 02.02.2026 | 23,74 | 23,79 | 23,26 | 23,50 | -1,01% | 11.861.967,00 |
| 30.01.2026 | 23,20 | 23,76 | 23,05 | 23,74 | 2,59% | 21.990.836,00 |
| 29.01.2026 | 23,25 | 23,47 | 22,98 | 23,14 | -0,22% | 18.069.922,00 |
| 28.01.2026 | 23,68 | 23,86 | 22,99 | 23,19 | -2,15% | 14.190.485,00 |
| 27.01.2026 | 23,53 | 23,91 | 23,46 | 23,70 | 0,51% | 19.464.396,00 |