21,275€
-1,37%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 21,58 | 21,60 | 21,08 | 21,28 | -1,37% | 28.956,00 |
| 17.09.2026 | 21,60 | 21,92 | 21,42 | 21,57 | -0,01% | 23.504,00 |
| 16.09.2026 | 21,44 | 21,71 | 21,31 | 21,57 | 0,92% | 24.676,00 |
| 15.09.2026 | 21,06 | 21,62 | 20,59 | 21,38 | 1,50% | 18.267,00 |
| 14.09.2026 | 21,33 | 21,62 | 21,01 | 21,06 | -0,92% | 22.106,00 |
| 11.09.2026 | 21,01 | 21,36 | 20,80 | 21,26 | 1,07% | 22.829,00 |
| 10.09.2026 | 21,18 | 21,37 | 20,89 | 21,03 | -0,61% | 10.106,00 |
| 09.09.2026 | 21,40 | 21,46 | 21,12 | 21,16 | -1,21% | 15.693,00 |
| 08.09.2026 | 21,31 | 21,56 | 20,93 | 21,42 | 0,31% | 66.967,00 |
| 07.09.2026 | 21,35 | 21,58 | 21,18 | 21,35 | -0,27% | 25.201,00 |
| 04.09.2026 | 21,57 | 21,66 | 21,31 | 21,41 | -2,15% | 35.468,00 |
| 03.09.2026 | 22,68 | 22,73 | 21,77 | 21,88 | -3,46% | 124.938,00 |
| 02.09.2026 | 22,38 | 22,81 | 22,30 | 22,67 | 1,57% | 8.759,00 |
| 01.09.2026 | 22,12 | 22,62 | 22,10 | 22,32 | 1,04% | 10.437,00 |
| 31.08.2026 | 22,20 | 22,42 | 22,09 | 22,09 | -0,16% | 6.799,00 |
| 28.08.2026 | 21,61 | 22,22 | 21,59 | 22,12 | 2,57% | 61.853,00 |
| 27.08.2026 | 21,18 | 21,79 | 21,08 | 21,57 | 1,36% | 16.125,00 |
| 26.08.2026 | 21,69 | 21,76 | 20,90 | 21,28 | -1,91% | 39.240,00 |
| 25.08.2026 | 22,05 | 22,08 | 21,57 | 21,69 | -1,50% | 7.062,00 |
| 24.08.2026 | 21,96 | 22,29 | 21,95 | 22,02 | 0,51% | 8.906,00 |
| 21.08.2026 | 21,85 | 22,08 | 21,79 | 21,91 | 0,04% | 3.295,00 |
| 20.08.2026 | 21,87 | 21,96 | 21,69 | 21,90 | -0,45% | 3.142,00 |
| 19.08.2026 | 21,58 | 22,19 | 21,38 | 22,00 | 14,11% | 8.249,00 |
| 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 |