21,560€
-1,32%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,86 | 21,93 | 21,48 | 21,62 | -1,04% | 979,00 |
| 14.10.2025 | 21,65 | 21,88 | 21,58 | 21,85 | 0,59% | 3.205,00 |
| 13.10.2025 | 21,62 | 21,85 | 21,46 | 21,72 | 0,42% | 3.517,00 |
| 10.10.2025 | 21,64 | 21,85 | 21,55 | 21,63 | -0,15% | 4.136,00 |
| 09.10.2025 | 21,58 | 21,80 | 21,45 | 21,66 | 0,27% | 7.401,00 |
| 08.10.2025 | 21,80 | 22,02 | 21,55 | 21,61 | -0,30% | 8.095,00 |
| 07.10.2025 | 21,67 | 21,83 | 21,43 | 21,67 | -0,14% | 11.345,00 |
| 06.10.2025 | 22,26 | 22,52 | 21,69 | 21,70 | -2,60% | 13.741,00 |
| 03.10.2025 | 22,21 | 22,36 | 22,13 | 22,28 | 0,46% | 995,00 |
| 02.10.2025 | 22,41 | 22,46 | 22,08 | 22,18 | -0,76% | 1.177,00 |
| 01.10.2025 | 22,19 | 22,35 | 22,05 | 22,35 | 0,65% | 4.076,00 |
| 30.09.2025 | 21,93 | 22,20 | 21,80 | 22,20 | 1,27% | 2.556,00 |
| 29.09.2025 | 22,28 | 22,34 | 21,63 | 21,93 | -1,50% | 1.838,00 |
| 26.09.2025 | 22,15 | 22,36 | 22,10 | 22,26 | 0,10% | 1.137,00 |
| 25.09.2025 | 22,74 | 22,98 | 22,13 | 22,24 | -2,27% | 718,00 |
| 24.09.2025 | 22,45 | 22,88 | 22,45 | 22,76 | 1,38% | 764,00 |
| 23.09.2025 | 22,34 | 22,61 | 22,30 | 22,45 | 0,07% | 1.206,00 |
| 22.09.2025 | 22,52 | 22,53 | 22,30 | 22,43 | -0,49% | 935,00 |
| 19.09.2025 | 22,11 | 22,58 | 22,07 | 22,54 | 1,46% | 2.385,00 |
| 18.09.2025 | 21,83 | 22,26 | 21,78 | 22,22 | 2,18% | 3.728,00 |
| 17.09.2025 | 21,87 | 22,15 | 21,74 | 21,74 | -0,71% | 12.367,00 |
| 16.09.2025 | 21,84 | 21,94 | 21,67 | 21,90 | 0,31% | 33.511,00 |
| 15.09.2025 | 22,27 | 22,38 | 21,79 | 21,83 | -2,03% | 3.148,00 |
| 12.09.2025 | 22,68 | 22,76 | 22,25 | 22,28 | -1,80% | 5.490,00 |
| 11.09.2025 | 22,72 | 22,99 | 22,67 | 22,69 | 0,28% | 696,00 |
| 10.09.2025 | 22,78 | 22,86 | 22,50 | 22,63 | -1,22% | 10.366,00 |
| 09.09.2025 | 22,88 | 22,98 | 22,77 | 22,91 | 0,63% | 7.942,00 |
| 08.09.2025 | 23,23 | 23,31 | 22,60 | 22,76 | -2,21% | 3.980,00 |
| 05.09.2025 | 23,15 | 23,40 | 22,94 | 23,28 | 0,63% | 2.467,00 |
| 04.09.2025 | 23,06 | 23,38 | 22,97 | 23,13 | 0,22% | 2.366,00 |
| 03.09.2025 | 22,36 | 23,15 | 22,36 | 23,08 | 3,13% | 21.660,00 |
| 02.09.2025 | 24,01 | 24,52 | 22,22 | 22,38 | -7,31% | 25.402,00 |
| 01.09.2025 | 23,99 | 24,30 | 23,83 | 24,15 | 0,94% | 9.890,00 |
| 29.08.2025 | 23,53 | 24,01 | 23,32 | 23,92 | 0,95% | 7.795,00 |
| 28.08.2025 | 24,02 | 24,19 | 23,45 | 23,70 | -1,25% | 6.657,00 |
| 27.08.2025 | 23,84 | 24,03 | 23,73 | 24,00 | 0,82% | 5.025,00 |
| 26.08.2025 | 23,86 | 23,97 | 23,45 | 23,80 | -0,29% | 3.752,00 |
| 25.08.2025 | 23,86 | 24,09 | 23,63 | 23,87 | -0,31% | 5.390,00 |
| 22.08.2025 | 23,71 | 24,03 | 23,63 | 23,95 | 1,09% | 7.954,00 |
| 21.08.2025 | 23,56 | 23,74 | 23,32 | 23,69 | 0,63% | 7.234,00 |
| 20.08.2025 | 23,76 | 24,04 | 23,40 | 23,54 | -0,85% | 1.238,00 |
| 19.08.2025 | 23,38 | 23,81 | 23,33 | 23,75 | 1,65% | 2.562,00 |
| 18.08.2025 | 23,61 | 23,86 | 23,30 | 23,36 | -1,23% | 7.016,00 |
| 15.08.2025 | 23,87 | 23,95 | 23,45 | 23,65 | -0,45% | 1.334,00 |
| 14.08.2025 | 23,92 | 24,05 | 23,62 | 23,76 | -0,78% | 4.402,00 |
| 13.08.2025 | 23,42 | 23,96 | 23,34 | 23,95 | 2,24% | 1.587,00 |
| 12.08.2025 | 23,56 | 23,81 | 23,33 | 23,42 | -0,88% | 1.827,00 |
| 11.08.2025 | 23,79 | 24,12 | 23,34 | 23,63 | -0,95% | 3.747,00 |
| 08.08.2025 | 23,69 | 23,92 | 23,63 | 23,86 | 0,64% | 1.558,00 |
| 07.08.2025 | 23,42 | 23,87 | 23,32 | 23,70 | 1,38% | 1.270,00 |
| 06.08.2025 | 23,36 | 23,53 | 23,12 | 23,38 | 0,12% | 3.982,00 |
| 05.08.2025 | 23,24 | 23,64 | 23,15 | 23,35 | 0,71% | 1.688,00 |
| 04.08.2025 | 23,63 | 23,78 | 23,01 | 23,19 | -2,19% | 5.652,00 |
| 01.08.2025 | 24,07 | 24,17 | 23,40 | 23,71 | -1,49% | 2.241,00 |
| 31.07.2025 | 24,72 | 24,78 | 24,03 | 24,07 | -3,41% | 16.210,00 |
| 30.07.2025 | 24,76 | 25,45 | 24,54 | 24,92 | 0,65% | 3.742,00 |
| 29.07.2025 | 24,40 | 24,82 | 24,35 | 24,76 | 1,55% | 1.676,00 |
| 28.07.2025 | 24,45 | 24,65 | 24,12 | 24,38 | -0,23% | 2.660,00 |
| 25.07.2025 | 24,51 | 24,64 | 24,17 | 24,43 | -0,22% | 24.420,00 |
| 24.07.2025 | 24,50 | 24,73 | 24,40 | 24,49 | -0,50% | 2.590,00 |
| 23.07.2025 | 24,54 | 24,86 | 24,46 | 24,61 | 0,44% | 9.227,00 |
| 22.07.2025 | 23,56 | 24,51 | 23,48 | 24,50 | 4,25% | 20.654,00 |
| 21.07.2025 | 23,99 | 24,08 | 23,47 | 23,50 | -1,83% | 9.895,00 |
| 18.07.2025 | 24,21 | 24,28 | 23,82 | 23,94 | -1,31% | 29.533,00 |
| 17.07.2025 | 23,70 | 24,26 | 23,63 | 24,26 | 2,28% | 4.365,00 |
| 16.07.2025 | 23,40 | 23,73 | 0,00 | 23,72 | 1,28% | 4.309,00 |
| 15.07.2025 | 23,83 | 24,01 | 23,37 | 23,42 | -1,80% | 17.310,00 |
| 14.07.2025 | 23,24 | 23,97 | 23,24 | 23,85 | 2,72% | 26.693,00 |
| 11.07.2025 | 22,68 | 23,57 | 22,19 | 23,22 | 2,55% | 3.051,00 |
| 10.07.2025 | 22,55 | 22,92 | 22,13 | 22,64 | 0,32% | 3.569,00 |
| 09.07.2025 | 22,62 | 22,69 | 22,25 | 22,57 | 0,02% | 4.550,00 |
| 08.07.2025 | 22,25 | 22,78 | 22,17 | 22,56 | 1,43% | 5.310,00 |
| 07.07.2025 | 22,91 | 22,91 | 22,17 | 22,24 | -2,07% | 4.614,00 |
| 04.07.2025 | 22,66 | 22,95 | 22,57 | 22,71 | 0,23% | 5.745,00 |
| 03.07.2025 | 22,94 | 23,16 | 22,59 | 22,66 | -1,23% | 2.445,00 |
| 02.07.2025 | 22,53 | 22,97 | 22,53 | 22,94 | 1,73% | 695,00 |
| 01.07.2025 | 21,90 | 22,82 | 0,00 | 22,55 | 2,87% | 16,00 |
| 30.06.2025 | 21,90 | 22,01 | 21,76 | 21,92 | 0,18% | - |
| 27.06.2025 | 22,05 | 22,25 | 21,75 | 21,88 | -0,69% | - |
| 26.06.2025 | 22,10 | 22,36 | 21,94 | 22,04 | -0,19% | - |
| 25.06.2025 | 22,42 | 22,64 | 22,06 | 22,08 | -1,55% | - |
| 24.06.2025 | 22,39 | 22,54 | 22,27 | 22,43 | 0,16% | 1.500,00 |
| 23.06.2025 | 22,43 | 22,71 | 22,19 | 22,39 | -0,04% | 617,00 |
| 20.06.2025 | 22,40 | 22,66 | 22,21 | 22,40 | -0,03% | 5.225,00 |
| 19.06.2025 | 22,42 | 22,80 | 22,17 | 22,41 | 0,16% | 905,00 |
| 18.06.2025 | 22,41 | 22,59 | 22,26 | 22,37 | -0,25% | 763,00 |
| 17.06.2025 | 22,30 | 22,65 | 0,00 | 22,43 | 0,58% | 2.924,00 |
| 16.06.2025 | 22,65 | 22,77 | 22,06 | 22,30 | -1,24% | 2.319,00 |
| 13.06.2025 | 22,81 | 23,23 | 22,56 | 22,58 | -1,16% | 5.639,00 |
| 12.06.2025 | 23,01 | 23,09 | 22,58 | 22,84 | -0,74% | 9.107,00 |
| 11.06.2025 | 23,33 | 23,44 | 22,91 | 23,01 | -1,04% | 4.597,00 |
| 10.06.2025 | 23,18 | 23,48 | 23,04 | 23,26 | 0,35% | 9.431,00 |
| 09.06.2025 | 23,44 | 23,49 | 23,03 | 23,18 | -1,26% | 1.484,00 |
| 06.06.2025 | 23,28 | 23,63 | 23,24 | 23,47 | 0,91% | 1.244,00 |
| 05.06.2025 | 23,41 | 23,52 | 23,01 | 23,26 | -0,57% | 2.122,00 |
| 04.06.2025 | 23,61 | 23,67 | 23,37 | 23,39 | -0,76% | 1.922,00 |
| 03.06.2025 | 23,29 | 23,66 | 23,05 | 23,57 | 1,29% | 3.230,00 |
| 02.06.2025 | 23,53 | 23,60 | 23,03 | 23,27 | -1,21% | 2.276,00 |
| 30.05.2025 | 23,48 | 23,68 | 23,41 | 23,56 | -0,84% | 7.284,00 |
| 29.05.2025 | 23,63 | 23,76 | 23,36 | 23,76 | 1,07% | 3.125,00 |