30,324$
-0,35%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 30,49 | 30,63 | 30,13 | 30,33 | -0,34% | - |
| 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 |
| 29.11.2024 | 31,70 | 32,13 | 31,59 | 31,97 | 0,13% | 5.883.760,00 |
| 27.11.2024 | 32,14 | 32,35 | 31,89 | 31,93 | -0,13% | 6.703.961,00 |
| 26.11.2024 | 31,96 | 32,11 | 31,82 | 31,97 | -0,16% | 8.526.896,00 |
| 25.11.2024 | 32,00 | 32,49 | 31,91 | 32,02 | 0,66% | 17.343.746,00 |
| 22.11.2024 | 31,16 | 31,84 | 31,05 | 31,81 | 2,32% | 12.404.544,00 |
| 21.11.2024 | 30,80 | 31,15 | 30,70 | 31,09 | 0,68% | 14.034.357,00 |
| 20.11.2024 | 30,58 | 31,01 | 30,57 | 30,88 | 0,98% | 11.972.205,00 |
| 19.11.2024 | 30,72 | 30,92 | 30,46 | 30,58 | -1,58% | 14.515.351,00 |
| 18.11.2024 | 31,22 | 31,40 | 30,94 | 31,07 | -0,22% | 10.973.886,00 |
| 15.11.2024 | 31,83 | 31,83 | 30,40 | 31,14 | -2,04% | 17.403.523,00 |
| 14.11.2024 | 32,15 | 32,38 | 31,75 | 31,79 | -1,06% | 11.067.313,00 |
| 13.11.2024 | 31,93 | 32,15 | 31,79 | 32,13 | 0,41% | 7.686.146,00 |
| 12.11.2024 | 32,53 | 32,56 | 31,94 | 32,00 | -1,63% | 10.450.155,00 |
| 11.11.2024 | 32,95 | 33,13 | 32,51 | 32,53 | -1,42% | 8.029.771,00 |
| 08.11.2024 | 32,81 | 33,09 | 32,57 | 33,00 | 0,55% | 7.751.547,00 |
| 07.11.2024 | 33,37 | 33,49 | 32,79 | 32,82 | -1,77% | 8.671.061,00 |
| 06.11.2024 | 33,72 | 34,08 | 33,37 | 33,41 | -0,30% | 11.607.416,00 |