26,418$
0,14%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |