23,080$
0,30%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 23,61 | 23,67 | 22,99 | 23,01 | -2,13% | 19.272.074,00 |
| 06.01.2026 | 23,83 | 23,83 | 23,46 | 23,51 | -1,09% | 16.590.793,00 |
| 05.01.2026 | 24,31 | 24,36 | 23,73 | 23,77 | -2,54% | 18.653.007,00 |
| 02.01.2026 | 24,29 | 24,56 | 24,06 | 24,39 | 0,58% | 12.839.540,00 |
| 31.12.2025 | 24,43 | 24,46 | 24,24 | 24,25 | -0,74% | 9.930.653,00 |
| 30.12.2025 | 24,20 | 24,54 | 24,17 | 24,43 | 0,74% | 10.109.521,00 |
| 29.12.2025 | 24,15 | 24,46 | 24,11 | 24,25 | 0,50% | 15.485.710,00 |
| 26.12.2025 | 23,99 | 24,17 | 23,95 | 24,13 | 0,46% | 9.076.661,00 |
| 24.12.2025 | 23,64 | 24,05 | 23,64 | 24,02 | 1,35% | 5.694.847,00 |
| 23.12.2025 | 24,17 | 24,17 | 23,60 | 23,70 | -1,86% | 13.899.735,00 |
| 22.12.2025 | 24,37 | 24,48 | 24,10 | 24,15 | -1,47% | 13.465.692,00 |
| 19.12.2025 | 24,62 | 24,76 | 24,46 | 24,51 | -0,97% | 22.737.729,00 |
| 18.12.2025 | 24,66 | 24,98 | 24,60 | 24,75 | 0,00% | 13.212.413,00 |
| 17.12.2025 | 24,68 | 24,95 | 24,64 | 24,75 | 0,28% | 14.094.339,00 |
| 16.12.2025 | 24,74 | 24,92 | 24,45 | 24,68 | 0,73% | 18.730.886,00 |
| 15.12.2025 | 24,49 | 24,63 | 24,41 | 24,50 | 0,20% | 13.604.282,00 |
| 12.12.2025 | 24,46 | 24,75 | 24,38 | 24,45 | 0,25% | 11.339.562,00 |
| 11.12.2025 | 24,38 | 24,60 | 24,24 | 24,39 | 0,16% | 13.562.200,00 |
| 10.12.2025 | 24,30 | 24,42 | 24,19 | 24,35 | 0,50% | 11.200.567,00 |
| 09.12.2025 | 24,56 | 24,66 | 24,07 | 24,23 | -1,14% | 10.096.325,00 |
| 08.12.2025 | 24,25 | 24,66 | 24,25 | 24,51 | 0,70% | 11.198.463,00 |
| 05.12.2025 | 24,53 | 24,77 | 24,31 | 24,34 | -1,02% | 9.376.321,00 |
| 04.12.2025 | 25,01 | 25,14 | 24,54 | 24,59 | -1,76% | 11.029.851,00 |
| 03.12.2025 | 24,95 | 25,28 | 24,86 | 25,03 | 0,28% | 13.351.569,00 |
| 02.12.2025 | 25,38 | 25,38 | 24,63 | 24,96 | -1,62% | 14.911.761,00 |
| 01.12.2025 | 25,40 | 25,48 | 25,09 | 25,37 | -0,55% | 12.954.753,00 |
| 28.11.2025 | 25,18 | 25,56 | 25,13 | 25,51 | -0,35% | 6.295.222,00 |
| 26.11.2025 | 25,35 | 25,77 | 25,33 | 25,60 | 0,63% | 9.517.881,00 |
| 25.11.2025 | 25,31 | 25,61 | 25,27 | 25,44 | 0,83% | 12.690.354,00 |
| 24.11.2025 | 25,28 | 25,30 | 24,99 | 25,23 | -0,24% | 22.402.808,00 |
| 21.11.2025 | 25,07 | 25,54 | 24,87 | 25,29 | 1,24% | 11.876.307,00 |
| 20.11.2025 | 24,94 | 25,22 | 24,86 | 24,98 | 0,28% | 14.973.316,00 |
| 19.11.2025 | 24,92 | 25,00 | 24,76 | 24,91 | -0,24% | 9.803.416,00 |
| 18.11.2025 | 24,53 | 25,09 | 24,37 | 24,97 | 1,96% | 15.670.618,00 |
| 17.11.2025 | 24,90 | 24,94 | 24,46 | 24,49 | -1,45% | 14.016.298,00 |
| 14.11.2025 | 25,04 | 25,16 | 24,60 | 24,85 | -0,44% | 19.863.378,00 |
| 13.11.2025 | 24,73 | 25,21 | 24,71 | 24,96 | 0,85% | 17.990.959,00 |
| 12.11.2025 | 24,70 | 24,79 | 24,36 | 24,75 | 0,32% | 12.984.688,00 |
| 11.11.2025 | 24,46 | 24,70 | 24,36 | 24,67 | 1,19% | 15.282.074,00 |
| 10.11.2025 | 24,30 | 24,43 | 24,09 | 24,38 | 0,41% | 23.012.757,00 |
| 07.11.2025 | 23,90 | 24,30 | 23,76 | 24,28 | 2,36% | 18.904.776,00 |
| 06.11.2025 | 24,12 | 24,42 | 23,70 | 23,72 | -1,74% | 29.327.098,00 |
| 05.11.2025 | 24,13 | 24,34 | 23,98 | 24,14 | -0,12% | 19.613.691,00 |
| 04.11.2025 | 24,35 | 24,40 | 24,04 | 24,17 | -0,66% | 19.216.064,00 |
| 03.11.2025 | 24,68 | 24,69 | 23,90 | 24,33 | -1,62% | 20.122.473,00 |
| 31.10.2025 | 24,36 | 24,98 | 24,21 | 24,73 | 0,61% | 30.484.740,00 |
| 30.10.2025 | 24,32 | 24,78 | 24,10 | 24,58 | 0,82% | 30.901.856,00 |
| 29.10.2025 | 25,01 | 25,22 | 24,11 | 24,38 | -4,47% | 44.944.188,00 |
| 28.10.2025 | 25,49 | 25,67 | 25,31 | 25,52 | -0,27% | 16.389.648,00 |
| 27.10.2025 | 25,26 | 25,63 | 25,26 | 25,59 | 1,35% | 12.261.283,00 |
| 24.10.2025 | 25,56 | 25,60 | 25,21 | 25,25 | -0,55% | 8.618.827,00 |
| 23.10.2025 | 25,66 | 25,66 | 25,26 | 25,39 | -0,98% | 11.379.601,00 |
| 22.10.2025 | 25,54 | 25,95 | 25,43 | 25,64 | 0,23% | 8.860.295,00 |
| 21.10.2025 | 25,81 | 25,86 | 25,54 | 25,58 | -0,51% | 12.593.632,00 |
| 20.10.2025 | 25,58 | 25,88 | 25,53 | 25,71 | 0,78% | 10.077.559,00 |
| 17.10.2025 | 25,20 | 25,51 | 25,17 | 25,51 | 1,51% | - |
| 16.10.2025 | 25,25 | 25,44 | 25,04 | 25,13 | -0,24% | 13.785.700,00 |
| 15.10.2025 | 25,36 | 25,49 | 24,99 | 25,19 | -0,98% | 12.688.318,00 |
| 14.10.2025 | 25,06 | 25,47 | 25,04 | 25,44 | 1,31% | 11.240.017,00 |
| 13.10.2025 | 25,08 | 25,17 | 24,80 | 25,11 | -0,16% | 11.558.778,00 |
| 10.10.2025 | 25,09 | 25,29 | 24,98 | 25,15 | 0,44% | 9.752.663,00 |
| 09.10.2025 | 25,05 | 25,11 | 24,85 | 25,04 | -0,16% | 11.100.621,00 |
| 08.10.2025 | 25,30 | 25,37 | 24,95 | 25,08 | -1,34% | 11.753.498,00 |
| 07.10.2025 | 25,29 | 25,48 | 24,97 | 25,42 | 0,59% | 17.810.225,00 |
| 06.10.2025 | 25,91 | 25,96 | 25,24 | 25,27 | -3,03% | 12.580.274,00 |
| 03.10.2025 | 26,07 | 26,24 | 25,97 | 26,06 | -0,04% | 8.737.848,00 |
| 02.10.2025 | 26,20 | 26,32 | 25,85 | 26,07 | -0,80% | 10.210.690,00 |
| 01.10.2025 | 26,03 | 26,37 | 25,93 | 26,28 | 0,92% | 12.862.259,00 |
| 30.09.2025 | 25,71 | 26,13 | 25,50 | 26,04 | 1,32% | 23.559.653,00 |
| 29.09.2025 | 26,07 | 26,07 | 25,35 | 25,70 | -1,34% | 19.230.346,00 |
| 26.09.2025 | 25,83 | 26,15 | 25,82 | 26,05 | 0,93% | 15.286.089,00 |
| 25.09.2025 | 26,89 | 26,89 | 25,77 | 25,81 | -3,48% | 13.950.894,00 |
| 24.09.2025 | 26,48 | 26,85 | 26,43 | 26,74 | 0,68% | 13.109.470,00 |
| 23.09.2025 | 26,45 | 26,69 | 26,43 | 26,56 | 0,68% | 14.221.968,00 |
| 22.09.2025 | 26,38 | 26,52 | 26,26 | 26,38 | -0,15% | 14.522.775,00 |
| 19.09.2025 | 26,24 | 26,56 | 26,17 | 26,42 | 1,30% | 33.012.526,00 |
| 18.09.2025 | 25,73 | 26,22 | 25,66 | 26,08 | 1,36% | 21.000.716,00 |
| 17.09.2025 | 25,92 | 26,25 | 25,67 | 25,73 | -0,77% | 13.239.242,00 |
| 16.09.2025 | 25,63 | 26,05 | 25,61 | 25,93 | 1,17% | 18.271.404,00 |
| 15.09.2025 | 26,23 | 26,37 | 25,62 | 25,63 | -1,91% | 23.134.647,00 |
| 12.09.2025 | 26,57 | 26,57 | 26,05 | 26,13 | -1,47% | 17.152.324,00 |
| 11.09.2025 | 26,70 | 26,94 | 26,50 | 26,52 | -0,49% | 10.763.383,00 |
| 10.09.2025 | 26,61 | 26,73 | 26,33 | 26,65 | -0,07% | 13.538.166,00 |
| 09.09.2025 | 26,79 | 27,00 | 26,66 | 26,67 | -0,86% | 8.218.903,00 |
| 08.09.2025 | 27,14 | 27,15 | 26,53 | 26,90 | -1,43% | 17.984.188,00 |
| 05.09.2025 | 26,95 | 27,51 | 26,92 | 27,29 | 1,22% | 14.754.336,00 |
| 04.09.2025 | 26,95 | 27,25 | 26,72 | 26,96 | 0,11% | 13.238.772,00 |
| 03.09.2025 | 26,25 | 27,00 | 26,11 | 26,93 | 3,50% | 19.076.252,00 |
| 02.09.2025 | 27,80 | 27,91 | 25,84 | 26,02 | -6,97% | 43.401.011,00 |
| 29.08.2025 | 27,26 | 28,08 | 27,19 | 27,97 | 1,19% | 23.601.304,00 |
| 28.08.2025 | 27,91 | 27,95 | 27,38 | 27,64 | -0,90% | 11.454.082,00 |
| 27.08.2025 | 27,61 | 27,93 | 27,53 | 27,89 | 0,69% | 9.144.852,00 |
| 26.08.2025 | 27,60 | 27,74 | 27,32 | 27,70 | 0,04% | 17.469.861,00 |
| 25.08.2025 | 28,00 | 28,01 | 27,65 | 27,69 | -1,32% | 9.780.208,00 |
| 22.08.2025 | 27,64 | 28,10 | 27,62 | 28,06 | 2,04% | 10.699.957,00 |
| 21.08.2025 | 27,31 | 27,56 | 27,12 | 27,50 | 0,29% | 6.098.349,00 |
| 20.08.2025 | 27,81 | 28,03 | 27,29 | 27,42 | -0,90% | 8.522.426,00 |
| 19.08.2025 | 27,38 | 27,76 | 27,33 | 27,67 | 1,47% | 8.281.939,00 |
| 18.08.2025 | 27,61 | 27,62 | 27,16 | 27,27 | -1,45% | 7.899.924,00 |
| 15.08.2025 | 27,75 | 27,81 | 27,46 | 27,67 | 0,07% | 8.136.158,00 |