24,428$
-1,22%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 24,63 | 24,68 | 24,15 | 24,43 | -1,21% | 27.346.779,00 |
| 17.09.2026 | 25,18 | 25,20 | 24,59 | 24,73 | 0,00% | 11.657.211,00 |
| 16.09.2026 | 24,74 | 24,98 | 24,62 | 24,73 | 0,00% | 13.878.332,00 |
| 15.09.2026 | 23,94 | 24,96 | 23,75 | 24,73 | 1,90% | 22.951.370,00 |
| 14.09.2026 | 24,41 | 24,99 | 24,27 | 24,27 | -1,34% | 20.331.186,00 |
| 11.09.2026 | 24,56 | 24,77 | 24,15 | 24,60 | 0,86% | 123.784.148,00 |
| 10.09.2026 | 24,90 | 24,90 | 24,24 | 24,39 | -0,89% | 23.859.072,00 |
| 09.09.2026 | 24,79 | 24,98 | 24,57 | 24,61 | -1,16% | 18.453.653,00 |
| 08.09.2026 | 24,78 | 25,07 | 24,32 | 24,90 | 0,20% | 21.187.961,00 |
| 04.09.2026 | 25,00 | 25,14 | 24,74 | 24,85 | -2,24% | 20.432.949,00 |
| 03.09.2026 | 26,09 | 26,10 | 25,30 | 25,42 | -3,20% | 24.252.922,00 |
| 02.09.2026 | 26,10 | 26,44 | 25,84 | 26,26 | 1,51% | 16.591.648,00 |
| 01.09.2026 | 25,87 | 26,25 | 25,62 | 25,87 | 0,78% | 14.096.806,00 |
| 31.08.2026 | 25,77 | 26,06 | 25,63 | 25,67 | -0,12% | 18.546.384,00 |
| 28.08.2026 | 25,29 | 25,75 | 25,11 | 25,70 | 2,27% | 20.656.600,00 |
| 27.08.2026 | 24,61 | 25,39 | 24,61 | 25,13 | 1,37% | 18.253.098,00 |
| 26.08.2026 | 24,40 | 25,26 | 24,25 | 24,79 | -2,09% | 26.487.921,00 |
| 25.08.2026 | 25,55 | 25,62 | 25,18 | 25,32 | -1,33% | 13.347.359,00 |
| 24.08.2026 | 25,78 | 26,01 | 25,58 | 25,66 | 0,32% | 11.233.179,00 |
| 21.08.2026 | 25,71 | 25,78 | 25,45 | 25,58 | 0,04% | 8.354.331,00 |
| 20.08.2026 | 25,47 | 25,80 | 25,31 | 25,57 | -0,43% | 11.954.269,00 |
| 19.08.2026 | 25,01 | 25,91 | 24,99 | 25,68 | 3,46% | 11.320.105,00 |
| 18.08.2026 | 25,15 | 25,15 | 24,69 | 24,82 | 0,28% | 10.272.326,00 |
| 17.08.2026 | 25,25 | 25,35 | 24,68 | 24,75 | -2,98% | 11.670.440,00 |
| 14.08.2026 | 25,36 | 25,52 | 25,18 | 25,51 | 0,51% | 8.510.402,00 |
| 13.08.2026 | 24,81 | 25,41 | 24,81 | 25,38 | 3,47% | 13.006.252,00 |
| 12.08.2026 | 24,41 | 24,60 | 24,10 | 24,53 | -0,49% | 15.014.343,00 |
| 11.08.2026 | 24,76 | 24,88 | 24,46 | 24,65 | -1,12% | 13.410.134,00 |
| 10.08.2026 | 25,25 | 25,55 | 24,68 | 24,93 | -1,54% | 16.946.372,00 |
| 07.08.2026 | 24,90 | 25,37 | 24,87 | 25,32 | 1,44% | 14.251.770,00 |
| 06.08.2026 | 25,77 | 25,97 | 24,64 | 24,96 | -2,99% | 24.878.176,00 |
| 05.08.2026 | 26,97 | 27,05 | 25,33 | 25,73 | -3,42% | 23.380.449,00 |
| 04.08.2026 | 26,27 | 26,71 | 26,14 | 26,64 | 0,83% | 16.254.335,00 |
| 03.08.2026 | 26,29 | 26,53 | 26,06 | 26,42 | 2,21% | 13.616.412,00 |
| 31.07.2026 | 26,02 | 26,28 | 25,82 | 25,85 | -2,01% | 13.034.714,00 |
| 30.07.2026 | 27,01 | 27,11 | 26,25 | 26,38 | -4,49% | 14.585.985,00 |
| 29.07.2026 | 27,23 | 28,09 | 27,21 | 27,62 | 1,17% | 17.873.878,00 |
| 28.07.2026 | 26,72 | 27,66 | 26,62 | 27,30 | 4,12% | 20.678.289,00 |
| 27.07.2026 | 25,70 | 26,39 | 25,70 | 26,22 | 2,14% | 16.741.858,00 |
| 24.07.2026 | 25,37 | 25,70 | 25,26 | 25,67 | 1,22% | 13.009.786,00 |
| 23.07.2026 | 25,75 | 25,99 | 25,17 | 25,36 | -2,31% | 14.529.117,00 |
| 22.07.2026 | 26,24 | 26,33 | 25,87 | 25,96 | 0,66% | 10.757.828,00 |
| 21.07.2026 | 25,90 | 26,18 | 25,62 | 25,79 | -0,27% | 9.233.152,00 |
| 20.07.2026 | 25,88 | 26,12 | 25,65 | 25,86 | -0,08% | 10.642.280,00 |
| 17.07.2026 | 26,61 | 27,13 | 25,75 | 25,88 | -1,33% | 15.368.194,00 |
| 16.07.2026 | 25,72 | 26,40 | 25,67 | 26,23 | 3,06% | 15.884.648,00 |
| 15.07.2026 | 25,02 | 25,78 | 24,71 | 25,45 | 1,48% | 11.927.904,00 |
| 14.07.2026 | 25,05 | 25,16 | 24,79 | 25,08 | -0,59% | 10.125.598,00 |
| 13.07.2026 | 24,92 | 25,33 | 24,92 | 25,23 | 1,53% | 10.595.857,00 |
| 10.07.2026 | 24,71 | 25,05 | 24,51 | 24,85 | 0,69% | 6.689.095,00 |
| 09.07.2026 | 24,77 | 25,02 | 24,58 | 24,68 | -0,96% | 10.565.240,00 |
| 08.07.2026 | 25,54 | 25,62 | 24,90 | 24,92 | -1,50% | 9.660.451,00 |
| 07.07.2026 | 25,31 | 25,75 | 25,25 | 25,30 | 1,93% | 11.513.978,00 |
| 06.07.2026 | 25,30 | 25,47 | 24,48 | 24,82 | -2,17% | 15.085.815,00 |
| 02.07.2026 | 25,25 | 25,52 | 25,04 | 25,37 | 1,44% | 14.467.180,00 |
| 01.07.2026 | 24,03 | 25,05 | 24,02 | 25,01 | 5,88% | 18.348.776,00 |
| 30.06.2026 | 24,01 | 24,33 | 23,60 | 23,62 | -2,36% | 12.854.605,00 |
| 29.06.2026 | 23,74 | 24,31 | 23,71 | 24,19 | 2,07% | 14.864.725,00 |
| 26.06.2026 | 23,66 | 24,05 | 23,55 | 23,70 | 0,98% | 14.931.582,00 |
| 25.06.2026 | 23,00 | 23,84 | 22,94 | 23,47 | 2,31% | 15.320.997,00 |
| 24.06.2026 | 22,55 | 23,08 | 22,55 | 22,94 | 2,09% | 16.336.017,00 |
| 23.06.2026 | 22,36 | 22,60 | 22,24 | 22,47 | 2,00% | 12.665.515,00 |
| 22.06.2026 | 22,65 | 22,72 | 22,01 | 22,03 | -4,09% | 16.782.231,00 |
| 19.06.2026 | 22,96 | 22,98 | 22,87 | 22,97 | 0,65% | - |
| 18.06.2026 | 23,10 | 23,14 | 22,75 | 22,82 | -1,64% | 21.350.616,00 |
| 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 |