27,805€
-1,11%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 28,13 | 28,27 | 27,72 | 27,79 | -1,16% | 10.890,00 |
| 01.04.2025 | 28,08 | 28,42 | 27,91 | 28,12 | -0,16% | 40,00 |
| 31.03.2025 | 27,97 | 28,53 | 27,67 | 28,16 | 1,07% | 3.468,00 |
| 28.03.2025 | 27,86 | 28,09 | 27,75 | 27,87 | 0,03% | 2.103,00 |
| 27.03.2025 | 27,65 | 27,95 | 27,24 | 27,86 | 0,77% | 5.992,00 |
| 26.03.2025 | 26,94 | 27,74 | 26,89 | 27,65 | 2,71% | 1.072,00 |
| 25.03.2025 | 27,01 | 27,09 | 26,74 | 26,92 | -0,20% | 1.103,00 |
| 24.03.2025 | 27,17 | 27,50 | 26,81 | 26,97 | -1,18% | 13.814,00 |
| 21.03.2025 | 27,50 | 27,64 | 27,16 | 27,29 | -0,56% | 850,00 |
| 20.03.2025 | 27,41 | 27,84 | 27,36 | 27,45 | 0,09% | 2.281,00 |
| 19.03.2025 | 27,88 | 28,02 | 27,31 | 27,42 | -1,46% | 732,00 |
| 18.03.2025 | 28,10 | 28,34 | 27,75 | 27,83 | -0,78% | 1.275,00 |
| 17.03.2025 | 27,68 | 28,22 | 27,63 | 28,05 | 1,14% | 437,00 |
| 14.03.2025 | 27,97 | 28,14 | 27,56 | 27,73 | -0,41% | 660,00 |
| 13.03.2025 | 27,76 | 28,43 | 27,74 | 27,85 | 0,23% | 420,00 |
| 12.03.2025 | 28,59 | 28,76 | 27,56 | 27,78 | -2,51% | 1.420,00 |
| 11.03.2025 | 29,76 | 29,77 | 28,39 | 28,50 | -4,23% | 773,00 |
| 10.03.2025 | 29,57 | 30,77 | 29,43 | 29,76 | 0,36% | 3.087,00 |
| 07.03.2025 | 28,54 | 30,16 | 28,38 | 29,65 | 2,24% | 6.197,00 |
| 06.03.2025 | 28,75 | 29,24 | 28,43 | 29,00 | 0,99% | 1.996,00 |
| 05.03.2025 | 29,23 | 29,32 | 28,66 | 28,71 | -1,65% | 1.562,00 |
| 04.03.2025 | 29,89 | 30,40 | 29,19 | 29,20 | -2,35% | 9.956,00 |
| 03.03.2025 | 29,59 | 29,97 | 29,22 | 29,90 | 1,04% | 4.400,00 |
| 28.02.2025 | 29,51 | 29,83 | 29,27 | 29,59 | 0,44% | 583,00 |
| 27.02.2025 | 29,38 | 29,71 | 29,00 | 29,46 | 1,00% | 967,00 |
| 26.02.2025 | 30,14 | 30,26 | 29,05 | 29,17 | -3,40% | 490,00 |
| 25.02.2025 | 30,02 | 30,36 | 29,84 | 30,20 | 0,74% | 1.002,00 |
| 24.02.2025 | 29,71 | 30,49 | 29,56 | 29,97 | 0,66% | 3.941,00 |
| 21.02.2025 | 28,68 | 29,91 | 28,68 | 29,78 | 3,70% | 1.643,00 |
| 20.02.2025 | 28,59 | 28,87 | 28,40 | 28,71 | 0,44% | 1.925,00 |
| 19.02.2025 | 28,07 | 28,71 | 27,91 | 28,59 | 1,84% | 2.508,00 |
| 18.02.2025 | 27,82 | 28,18 | 27,38 | 28,07 | 1,02% | 5.413,00 |
| 17.02.2025 | 27,64 | 28,16 | 27,62 | 27,79 | 0,79% | 10.857,00 |
| 14.02.2025 | 27,93 | 28,16 | 27,49 | 27,57 | -1,51% | 966,00 |
| 13.02.2025 | 27,60 | 28,02 | 27,02 | 27,99 | 1,59% | 4.720,00 |
| 12.02.2025 | 28,55 | 28,76 | 26,35 | 27,56 | -3,48% | 5.452,00 |
| 11.02.2025 | 28,10 | 28,61 | 27,88 | 28,55 | 1,66% | 1.124,00 |
| 10.02.2025 | 28,36 | 28,55 | 27,85 | 28,08 | -1,04% | 1.810,00 |
| 07.02.2025 | 27,90 | 28,40 | 27,81 | 28,38 | 1,47% | 2.484,00 |
| 06.02.2025 | 27,53 | 28,04 | 27,53 | 27,97 | 1,78% | 2.007,00 |
| 05.02.2025 | 27,71 | 27,77 | 27,15 | 27,48 | -0,59% | 2.192,00 |
| 04.02.2025 | 28,43 | 28,58 | 27,50 | 27,64 | -2,81% | 1.669,00 |
| 03.02.2025 | 28,64 | 29,07 | 28,27 | 28,44 | -1,19% | 8.418,00 |
| 31.01.2025 | 29,07 | 29,34 | 28,69 | 28,78 | -1,01% | 402,00 |
| 30.01.2025 | 28,61 | 29,09 | 28,44 | 29,08 | 1,99% | 506,00 |
| 29.01.2025 | 28,34 | 28,83 | 28,33 | 28,51 | 0,49% | 890,00 |
| 28.01.2025 | 28,81 | 29,16 | 28,18 | 28,37 | -1,53% | 1.220,00 |
| 27.01.2025 | 27,99 | 29,14 | 27,87 | 28,81 | 3,22% | 1.099,00 |
| 24.01.2025 | 27,94 | 28,13 | 27,71 | 27,91 | 0,02% | 1.647,00 |
| 23.01.2025 | 27,94 | 28,12 | 27,84 | 27,90 | -0,08% | 1.433,00 |
| 22.01.2025 | 28,33 | 28,38 | 27,85 | 27,93 | -1,33% | 1.381,00 |
| 21.01.2025 | 28,24 | 28,64 | 28,20 | 28,30 | -0,41% | 99,00 |
| 20.01.2025 | 28,42 | 29,02 | 28,39 | 28,42 | -0,25% | 13.517,00 |
| 17.01.2025 | 28,09 | 28,57 | 28,09 | 28,49 | 1,29% | 855,00 |
| 16.01.2025 | 27,99 | 28,18 | 27,64 | 28,13 | 0,75% | 589,00 |
| 15.01.2025 | 27,95 | 28,08 | 27,65 | 27,92 | 0,21% | 594,00 |
| 14.01.2025 | 28,13 | 28,26 | 27,74 | 27,86 | -1,11% | 1.676,00 |
| 13.01.2025 | 27,93 | 28,44 | 27,82 | 28,18 | 1,22% | 322,00 |
| 10.01.2025 | 28,93 | 29,20 | 27,83 | 27,84 | -3,97% | 2.447,00 |
| 09.01.2025 | 28,77 | 29,09 | 28,76 | 28,99 | 0,80% | 667,00 |
| 08.01.2025 | 28,81 | 29,08 | 28,40 | 28,76 | -0,04% | 1.178,00 |
| 07.01.2025 | 28,97 | 29,22 | 28,71 | 28,77 | -0,54% | 1.745,00 |
| 06.01.2025 | 29,75 | 29,83 | 28,92 | 28,92 | -2,67% | 184,00 |
| 03.01.2025 | 30,00 | 30,06 | 29,62 | 29,72 | -0,88% | 397,00 |
| 02.01.2025 | 29,50 | 30,09 | 29,50 | 29,98 | 2,24% | 1.918,00 |
| 30.12.2024 | 29,48 | 29,64 | 29,28 | 29,32 | -0,24% | 459,00 |
| 27.12.2024 | 29,38 | 29,68 | 29,14 | 29,39 | 0,53% | 3.167,00 |
| 23.12.2024 | 29,33 | 29,53 | 29,07 | 29,24 | -0,30% | 855,00 |
| 20.12.2024 | 29,13 | 29,41 | 28,87 | 29,32 | 0,67% | 1.433,00 |
| 19.12.2024 | 29,36 | 29,38 | 28,89 | 29,13 | -0,76% | 1.468,00 |
| 18.12.2024 | 29,82 | 29,85 | 28,70 | 29,35 | -1,57% | 445,00 |
| 17.12.2024 | 29,41 | 29,94 | 29,34 | 29,82 | 1,41% | 1.780,00 |
| 16.12.2024 | 30,18 | 30,31 | 29,39 | 29,40 | -2,35% | 395,00 |
| 13.12.2024 | 30,04 | 30,48 | 29,80 | 30,11 | 0,21% | 796,00 |
| 12.12.2024 | 29,81 | 30,29 | 29,64 | 30,05 | 0,81% | 295,00 |
| 11.12.2024 | 30,03 | 30,30 | 29,80 | 29,81 | -0,74% | 320,00 |
| 10.12.2024 | 30,09 | 30,31 | 29,75 | 30,03 | -0,18% | 51,00 |
| 09.12.2024 | 29,17 | 30,53 | 29,12 | 30,08 | 3,11% | 594,00 |
| 06.12.2024 | 29,21 | 29,46 | 29,05 | 29,18 | -0,14% | 1.120,00 |
| 05.12.2024 | 29,47 | 29,52 | 28,99 | 29,22 | -0,87% | 1.051,00 |
| 04.12.2024 | 29,89 | 30,04 | 29,37 | 29,47 | -1,41% | 1.652,00 |
| 03.12.2024 | 30,17 | 30,34 | 29,77 | 29,89 | -0,92% | 632,00 |
| 02.12.2024 | 30,35 | 30,51 | 29,97 | 30,17 | -0,20% | 253,00 |
| 29.11.2024 | 30,07 | 30,46 | 29,88 | 30,23 | -0,65% | 476,00 |
| 28.11.2024 | 30,27 | 30,60 | 30,08 | 30,43 | 0,52% | 570,00 |
| 27.11.2024 | 30,58 | 30,63 | 30,19 | 30,27 | -0,90% | 5.754,00 |
| 26.11.2024 | 30,54 | 30,80 | 30,34 | 30,55 | 0,02% | 170,00 |
| 25.11.2024 | 30,51 | 30,97 | 30,34 | 30,54 | 0,02% | 691,00 |
| 22.11.2024 | 29,73 | 30,57 | 29,70 | 30,53 | 2,72% | 278,00 |
| 21.11.2024 | 29,36 | 29,75 | 29,22 | 29,73 | 1,23% | 2.739,00 |
| 20.11.2024 | 28,87 | 29,45 | 28,87 | 29,37 | 1,72% | 701,00 |
| 19.11.2024 | 29,35 | 29,41 | 28,76 | 28,87 | -1,65% | 1.558,00 |
| 18.11.2024 | 29,70 | 29,83 | 29,30 | 29,35 | -1,04% | 4.009,00 |
| 15.11.2024 | 30,23 | 30,54 | 28,86 | 29,66 | -1,70% | 6.429,00 |
| 14.11.2024 | 30,42 | 30,70 | 30,17 | 30,17 | -0,82% | 200,00 |
| 13.11.2024 | 30,17 | 30,48 | 30,00 | 30,42 | 0,84% | 259,00 |
| 12.11.2024 | 30,54 | 30,79 | 30,11 | 30,17 | -1,22% | 1.362,00 |
| 11.11.2024 | 30,83 | 31,11 | 30,51 | 30,54 | -0,94% | 169,00 |
| 08.11.2024 | 30,45 | 30,88 | 30,27 | 30,83 | 1,26% | 826,00 |
| 07.11.2024 | 31,18 | 31,37 | 30,36 | 30,45 | -2,33% | 1.650,00 |