30,547$
1,48%
Echtzeit-Aktienkurs Kraft Heinz Company (The)
Bid:
Ask:
Aktienkurse zur Kraft Heinz Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 33,40 | 33,61 | 33,02 | 33,51 | 0,39% | 7.837.536,00 |
| 04.11.2024 | 33,50 | 33,70 | 33,26 | 33,38 | -0,33% | 6.137.914,00 |
| 01.11.2024 | 33,51 | 33,62 | 33,32 | 33,49 | 0,09% | 5.676.568,00 |
| 31.10.2024 | 33,50 | 34,02 | 33,45 | 33,46 | -0,80% | 10.352.704,00 |
| 30.10.2024 | 33,89 | 33,90 | 33,03 | 33,73 | -3,07% | 14.145.574,00 |
| 29.10.2024 | 34,93 | 35,07 | 34,77 | 34,80 | -0,94% | 7.665.140,00 |
| 28.10.2024 | 34,89 | 35,17 | 34,86 | 35,13 | 1,12% | 7.061.545,00 |
| 25.10.2024 | 34,91 | 35,09 | 34,60 | 34,74 | -0,83% | 7.533.096,00 |
| 24.10.2024 | 35,42 | 35,72 | 35,00 | 35,03 | -1,32% | 7.983.175,00 |
| 23.10.2024 | 35,37 | 35,59 | 35,11 | 35,50 | -0,39% | 5.858.133,00 |
| 22.10.2024 | 35,41 | 36,00 | 35,32 | 35,64 | 0,42% | 7.665.540,00 |
| 21.10.2024 | 36,02 | 36,31 | 35,28 | 35,49 | -1,42% | 8.775.478,00 |
| 18.10.2024 | 35,60 | 36,11 | 35,58 | 36,00 | 0,14% | 5.503.911,00 |
| 17.10.2024 | 35,88 | 35,96 | 35,71 | 35,95 | 0,39% | 5.701.526,00 |
| 16.10.2024 | 35,70 | 35,89 | 35,56 | 35,81 | 0,22% | 5.026.138,00 |
| 15.10.2024 | 35,45 | 36,26 | 35,43 | 35,73 | 1,05% | 5.578.989,00 |
| 14.10.2024 | 35,22 | 35,38 | 34,98 | 35,36 | 0,40% | 3.823.292,00 |
| 11.10.2024 | 34,99 | 35,30 | 34,88 | 35,22 | 1,12% | 5.008.436,00 |
| 10.10.2024 | 34,74 | 35,00 | 34,66 | 34,83 | 0,45% | 4.226.094,00 |
| 09.10.2024 | 34,68 | 34,94 | 34,48 | 34,68 | 0,04% | 4.149.248,00 |
| 08.10.2024 | 34,55 | 34,75 | 34,17 | 34,66 | 0,16% | 4.695.956,00 |
| 07.10.2024 | 34,63 | 34,69 | 34,39 | 34,61 | 0,04% | 5.087.541,00 |
| 04.10.2024 | 34,17 | 34,64 | 34,06 | 34,59 | 1,23% | 4.808.768,00 |
| 03.10.2024 | 34,07 | 34,22 | 33,91 | 34,17 | -0,58% | 6.316.365,00 |
| 02.10.2024 | 35,01 | 35,01 | 34,19 | 34,37 | -2,25% | 8.096.997,00 |
| 01.10.2024 | 35,15 | 35,28 | 34,86 | 35,16 | 0,14% | 6.149.866,00 |
| 30.09.2024 | 35,37 | 35,51 | 34,91 | 35,11 | -0,74% | 4.977.964,00 |
| 27.09.2024 | 34,95 | 35,74 | 34,93 | 35,37 | 1,65% | 8.654.202,00 |
| 26.09.2024 | 34,56 | 34,83 | 34,50 | 34,80 | 0,80% | 6.024.624,00 |
| 25.09.2024 | 34,75 | 34,85 | 34,43 | 34,52 | -0,52% | 6.158.325,00 |
| 24.09.2024 | 34,66 | 34,89 | 34,55 | 34,70 | 0,06% | 5.001.544,00 |
| 23.09.2024 | 34,90 | 35,06 | 34,52 | 34,68 | -0,80% | 7.264.396,00 |
| 20.09.2024 | 35,07 | 35,37 | 34,77 | 34,96 | -0,07% | 36.463.922,00 |
| 19.09.2024 | 35,11 | 35,25 | 34,86 | 34,99 | -0,44% | 7.115.449,00 |
| 18.09.2024 | 34,89 | 35,65 | 34,87 | 35,14 | 0,29% | 5.392.615,00 |
| 17.09.2024 | 35,58 | 35,84 | 35,01 | 35,04 | -1,66% | 7.139.593,00 |
| 16.09.2024 | 35,79 | 35,93 | 35,46 | 35,63 | 0,11% | 5.390.475,00 |
| 13.09.2024 | 35,30 | 35,61 | 35,22 | 35,59 | 1,11% | 5.126.818,00 |
| 12.09.2024 | 35,07 | 35,22 | 34,75 | 35,20 | 0,11% | 4.611.097,00 |
| 11.09.2024 | 35,51 | 35,51 | 34,91 | 35,16 | -1,01% | 6.414.566,00 |
| 10.09.2024 | 36,06 | 36,15 | 35,37 | 35,52 | -1,47% | 4.669.276,00 |
| 09.09.2024 | 35,86 | 36,21 | 35,72 | 36,05 | 0,59% | 6.559.137,00 |
| 06.09.2024 | 36,20 | 36,28 | 35,83 | 35,84 | -0,80% | 5.831.944,00 |
| 05.09.2024 | 36,19 | 36,53 | 36,05 | 36,13 | 0,17% | 7.691.343,00 |
| 04.09.2024 | 35,56 | 36,10 | 35,56 | 36,07 | 1,32% | 7.428.402,00 |
| 03.09.2024 | 35,33 | 35,66 | 34,68 | 35,60 | 0,48% | 8.673.821,00 |
| 30.08.2024 | 34,80 | 35,47 | 34,80 | 35,43 | 0,48% | 9.320.383,00 |
| 29.08.2024 | 35,43 | 35,47 | 34,99 | 35,26 | -0,37% | 7.532.558,00 |
| 28.08.2024 | 35,64 | 35,75 | 35,26 | 35,39 | -0,98% | 6.563.463,00 |
| 27.08.2024 | 36,05 | 36,18 | 35,60 | 35,74 | -0,53% | 4.753.562,00 |
| 26.08.2024 | 36,00 | 36,32 | 35,87 | 35,93 | 0,06% | 5.876.111,00 |
| 23.08.2024 | 35,70 | 35,94 | 35,63 | 35,91 | 1,07% | 4.385.647,00 |
| 22.08.2024 | 35,55 | 35,62 | 35,27 | 35,53 | 0,25% | 6.179.122,00 |
| 21.08.2024 | 35,29 | 35,57 | 35,22 | 35,44 | 0,43% | 5.890.408,00 |
| 20.08.2024 | 35,36 | 35,43 | 35,01 | 35,29 | -0,20% | 5.619.906,00 |
| 19.08.2024 | 34,75 | 35,37 | 34,68 | 35,36 | 2,14% | 6.546.222,00 |
| 16.08.2024 | 34,22 | 34,83 | 34,03 | 34,62 | 1,26% | 11.470.384,00 |
| 15.08.2024 | 34,38 | 34,54 | 34,12 | 34,19 | -0,87% | 6.176.290,00 |
| 14.08.2024 | 34,57 | 35,03 | 34,47 | 34,49 | -0,23% | 6.104.995,00 |
| 13.08.2024 | 34,06 | 34,74 | 34,00 | 34,57 | 1,17% | 6.624.454,00 |
| 12.08.2024 | 34,98 | 35,02 | 34,07 | 34,17 | -3,12% | 8.413.251,00 |
| 09.08.2024 | 35,19 | 35,41 | 34,81 | 35,27 | 0,17% | 5.109.486,00 |
| 08.08.2024 | 34,62 | 35,32 | 34,56 | 35,21 | 1,57% | 6.301.164,00 |
| 07.08.2024 | 34,86 | 35,41 | 34,63 | 34,67 | -0,39% | 7.907.876,00 |
| 06.08.2024 | 35,38 | 35,68 | 34,79 | 34,80 | -1,14% | 7.266.500,00 |
| 05.08.2024 | 36,11 | 36,52 | 34,89 | 35,20 | -2,38% | 12.773.144,00 |
| 02.08.2024 | 35,81 | 36,28 | 35,39 | 36,06 | 1,84% | 15.882.140,00 |
| 01.08.2024 | 35,04 | 35,56 | 34,76 | 35,41 | 0,60% | 10.258.649,00 |