20,145€
-0,15%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,27 | 19,46 | 18,82 | 19,28 | 0,83% | 6.066,00 |
| 04.05.2026 | 19,20 | 19,31 | 19,01 | 19,12 | -1,14% | 15.880,00 |
| 30.04.2026 | 19,16 | 19,39 | 19,11 | 19,34 | 1,15% | 14.514,00 |
| 29.04.2026 | 19,18 | 19,34 | 19,03 | 19,12 | -0,04% | 16.519,00 |
| 28.04.2026 | 18,74 | 19,19 | 18,74 | 19,13 | 2,11% | 11.801,00 |
| 27.04.2026 | 18,71 | 18,85 | 18,59 | 18,73 | 0,42% | 14.355,00 |
| 24.04.2026 | 18,78 | 19,04 | 18,58 | 18,66 | -0,85% | 23.386,00 |
| 23.04.2026 | 18,70 | 18,91 | 18,59 | 18,82 | 0,61% | 24.581,00 |
| 22.04.2026 | 18,75 | 18,86 | 18,60 | 18,70 | -0,40% | 21.689,00 |
| 21.04.2026 | 18,91 | 18,97 | 18,62 | 18,78 | -0,41% | 19.671,00 |
| 20.04.2026 | 19,12 | 19,22 | 18,78 | 18,85 | -1,42% | 15.640,00 |
| 17.04.2026 | 19,20 | 19,29 | 19,01 | 19,13 | -0,43% | 22.390,00 |
| 16.04.2026 | 18,73 | 19,26 | 18,70 | 19,21 | 2,56% | 38.509,00 |
| 15.04.2026 | 18,81 | 18,86 | 18,48 | 18,73 | -0,21% | 21.405,00 |
| 14.04.2026 | 19,08 | 19,14 | 18,64 | 18,77 | -1,65% | 21.156,00 |
| 13.04.2026 | 19,74 | 19,79 | 18,91 | 19,08 | -3,53% | 26.795,00 |
| 10.04.2026 | 19,86 | 20,11 | 19,62 | 19,78 | -0,11% | 12.918,00 |
| 09.04.2026 | 19,71 | 19,94 | 19,45 | 19,80 | 0,73% | 9.789,00 |
| 08.04.2026 | 20,03 | 20,11 | 19,49 | 19,66 | -1,84% | 18.492,00 |
| 07.04.2026 | 20,35 | 20,47 | 19,97 | 20,03 | 1,84% | 17.854,00 |
| 02.04.2026 | 19,28 | 19,79 | 19,19 | 19,66 | 2,30% | 14.206,00 |
| 01.04.2026 | 19,43 | 19,51 | 18,91 | 19,22 | -1,23% | 19.190,00 |
| 31.03.2026 | 19,55 | 19,60 | 19,23 | 19,46 | -0,05% | 7.093,00 |
| 30.03.2026 | 19,14 | 19,61 | 19,14 | 19,47 | 1,74% | 8.694,00 |
| 27.03.2026 | 18,74 | 19,35 | 18,68 | 19,14 | 2,32% | 11.869,00 |
| 26.03.2026 | 18,67 | 19,02 | 18,53 | 18,70 | 0,48% | 5.950,00 |
| 25.03.2026 | 18,54 | 18,72 | 18,37 | 18,61 | 0,83% | 15.000,00 |
| 24.03.2026 | 18,31 | 18,67 | 18,20 | 18,46 | 1,07% | 12.678,00 |
| 23.03.2026 | 18,68 | 18,84 | 18,19 | 18,27 | -2,52% | 46.233,00 |
| 20.03.2026 | 18,91 | 18,95 | 18,62 | 18,74 | -0,64% | 19.148,00 |
| 19.03.2026 | 19,31 | 19,46 | 18,75 | 18,86 | -2,13% | 26.456,00 |
| 18.03.2026 | 19,91 | 20,13 | 19,12 | 19,27 | -2,89% | 19.572,00 |
| 17.03.2026 | 19,79 | 19,97 | 19,69 | 19,84 | 0,58% | 10.819,00 |
| 16.03.2026 | 19,80 | 19,98 | 19,66 | 19,73 | -0,56% | 9.975,00 |
| 13.03.2026 | 19,46 | 19,93 | 19,42 | 19,84 | 2,15% | 11.476,00 |
| 12.03.2026 | 20,02 | 20,18 | 19,34 | 19,42 | -2,90% | 48.617,00 |
| 11.03.2026 | 20,45 | 20,67 | 19,85 | 20,00 | -2,15% | 23.083,00 |
| 10.03.2026 | 21,00 | 21,04 | 20,37 | 20,44 | -2,75% | 10.771,00 |
| 09.03.2026 | 21,07 | 21,30 | 20,89 | 21,02 | -0,48% | 14.871,00 |
| 06.03.2026 | 20,63 | 21,16 | 20,30 | 21,12 | 1,03% | 8.118,00 |
| 05.03.2026 | 20,71 | 21,14 | 20,60 | 20,91 | 1,17% | 41.705,00 |
| 04.03.2026 | 20,91 | 20,97 | 20,46 | 20,66 | -0,99% | 13.737,00 |
| 03.03.2026 | 20,96 | 21,16 | 20,76 | 20,87 | -0,40% | 8.364,00 |
| 02.03.2026 | 20,93 | 21,09 | 20,60 | 20,95 | 0,59% | 21.247,00 |
| 27.02.2026 | 20,79 | 21,17 | 20,68 | 20,83 | -0,02% | 17.163,00 |
| 26.02.2026 | 20,77 | 21,00 | 20,60 | 20,84 | 0,20% | 22.255,00 |
| 25.02.2026 | 21,00 | 21,07 | 20,44 | 20,79 | -1,24% | 17.799,00 |
| 24.02.2026 | 20,80 | 21,25 | 20,68 | 21,06 | 1,12% | 12.027,00 |
| 23.02.2026 | 20,73 | 20,93 | 20,53 | 20,82 | 0,53% | 12.513,00 |
| 20.02.2026 | 20,46 | 20,74 | 20,33 | 20,71 | 1,66% | 19.991,00 |
| 19.02.2026 | 20,31 | 20,64 | 20,22 | 20,38 | 0,25% | 26.528,00 |
| 18.02.2026 | 20,10 | 20,45 | 19,84 | 20,33 | 1,57% | 15.282,00 |
| 17.02.2026 | 20,97 | 21,05 | 19,80 | 20,01 | -4,34% | 35.923,00 |
| 16.02.2026 | 20,96 | 20,97 | 20,86 | 20,92 | 0,14% | 9.260,00 |
| 13.02.2026 | 20,50 | 21,00 | 20,48 | 20,89 | 1,58% | 7.956,00 |
| 12.02.2026 | 20,98 | 20,98 | 20,35 | 20,56 | -2,24% | 15.369,00 |
| 11.02.2026 | 21,01 | 21,25 | 19,22 | 21,04 | 0,31% | 52.350,00 |
| 10.02.2026 | 20,61 | 21,15 | 20,46 | 20,97 | 1,65% | 11.828,00 |
| 09.02.2026 | 20,80 | 20,87 | 20,45 | 20,63 | -0,97% | 32.560,00 |
| 06.02.2026 | 20,72 | 20,94 | 20,60 | 20,83 | 0,36% | 12.681,00 |
| 05.02.2026 | 20,72 | 21,02 | 20,49 | 20,76 | 0,10% | 16.195,00 |
| 04.02.2026 | 20,18 | 20,95 | 20,12 | 20,74 | 2,74% | 22.913,00 |
| 03.02.2026 | 19,92 | 20,39 | 19,76 | 20,18 | 1,27% | 11.955,00 |
| 02.02.2026 | 19,94 | 20,22 | 19,71 | 19,93 | -0,38% | 18.475,00 |
| 30.01.2026 | 19,35 | 20,04 | 19,29 | 20,01 | 3,58% | 16.998,00 |
| 29.01.2026 | 19,32 | 19,61 | 19,21 | 19,31 | -0,39% | 15.723,00 |
| 28.01.2026 | 19,68 | 19,93 | 19,26 | 19,39 | -1,43% | 19.979,00 |
| 27.01.2026 | 19,81 | 19,98 | 19,59 | 19,67 | -0,90% | 14.111,00 |
| 26.01.2026 | 19,60 | 19,97 | 19,52 | 19,85 | 1,28% | 22.546,00 |
| 23.01.2026 | 19,34 | 19,66 | 19,26 | 19,60 | 1,35% | 16.792,00 |
| 22.01.2026 | 19,20 | 19,41 | 19,00 | 19,34 | 0,67% | 37.993,00 |
| 21.01.2026 | 19,54 | 19,63 | 18,68 | 19,21 | -1,82% | 77.874,00 |
| 20.01.2026 | 20,16 | 20,42 | 19,49 | 19,57 | -3,14% | 24.218,00 |
| 19.01.2026 | 20,24 | 20,28 | 20,05 | 20,20 | -0,44% | 4.498,00 |
| 16.01.2026 | 20,57 | 20,70 | 20,26 | 20,29 | -2,84% | 26.712,00 |
| 15.01.2026 | 20,91 | 20,96 | 20,68 | 20,88 | -0,02% | 12.721,00 |
| 14.01.2026 | 20,18 | 21,03 | 20,15 | 20,89 | 3,47% | 22.649,00 |
| 13.01.2026 | 20,05 | 20,30 | 20,02 | 20,19 | 0,66% | 18.405,00 |
| 12.01.2026 | 20,11 | 20,27 | 20,02 | 20,06 | -0,37% | 15.388,00 |
| 09.01.2026 | 20,15 | 20,33 | 19,92 | 20,13 | 0,10% | 19.187,00 |
| 08.01.2026 | 19,73 | 20,24 | 19,70 | 20,11 | 2,01% | 19.793,00 |
| 07.01.2026 | 20,16 | 20,25 | 19,69 | 19,71 | -2,07% | 38.111,00 |
| 06.01.2026 | 20,31 | 20,36 | 20,07 | 20,13 | -1,05% | 24.962,00 |
| 05.01.2026 | 20,84 | 20,90 | 20,25 | 20,34 | -2,21% | 24.111,00 |
| 02.01.2026 | 20,70 | 20,96 | 20,52 | 20,80 | 0,80% | 14.966,00 |
| 30.12.2025 | 20,60 | 20,65 | 20,56 | 20,64 | 0,18% | 14.393,00 |
| 29.12.2025 | 20,50 | 20,76 | 20,39 | 20,60 | 2,52% | 41.085,00 |
| 23.12.2025 | 20,54 | 20,61 | 20,05 | 20,09 | -2,13% | 34.657,00 |
| 22.12.2025 | 20,94 | 20,99 | 20,50 | 20,53 | -1,96% | 32.595,00 |
| 19.12.2025 | 21,13 | 21,18 | 20,85 | 20,94 | -0,84% | 9.761,00 |
| 18.12.2025 | 21,06 | 21,31 | 21,02 | 21,12 | 0,17% | 7.012,00 |
| 17.12.2025 | 21,04 | 21,23 | 20,98 | 21,08 | 0,43% | 9.588,00 |
| 16.12.2025 | 20,85 | 21,18 | 20,80 | 20,99 | 0,53% | 16.027,00 |
| 15.12.2025 | 20,85 | 20,96 | 20,76 | 20,88 | 0,23% | 22.204,00 |
| 12.12.2025 | 20,82 | 21,09 | 20,76 | 20,84 | 0,32% | 14.472,00 |
| 11.12.2025 | 20,82 | 20,96 | 20,64 | 20,77 | -0,18% | 25.095,00 |
| 10.12.2025 | 20,83 | 20,93 | 20,75 | 20,81 | -0,17% | 13.324,00 |
| 09.12.2025 | 21,04 | 21,20 | 20,69 | 20,84 | -1,02% | 16.682,00 |
| 08.12.2025 | 20,92 | 21,19 | 20,83 | 21,06 | 0,65% | 15.731,00 |
| 05.12.2025 | 21,09 | 21,29 | 20,88 | 20,92 | -0,98% | 20.225,00 |