23,440€
0,78%
Echtzeit-Aktienkurs Kraft Heinz Company (The)
Bid:
Ask:
Aktienkurse zur Kraft Heinz Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 23,68 | 23,78 | 23,43 | 23,50 | -0,68% | 2.914,00 |
| 27.05.2025 | 23,61 | 23,66 | 23,22 | 23,66 | 0,41% | 15.835,00 |
| 26.05.2025 | 23,22 | 23,64 | 23,10 | 23,57 | 1,72% | 9.974,00 |
| 23.05.2025 | 23,54 | 23,57 | 22,93 | 23,17 | -1,50% | 11.223,00 |
| 22.05.2025 | 23,54 | 23,85 | 23,20 | 23,52 | -0,07% | 21.226,00 |
| 21.05.2025 | 24,97 | 24,99 | 23,52 | 23,54 | -4,78% | 11.919,00 |
| 20.05.2025 | 24,77 | 24,97 | 24,67 | 24,72 | -0,34% | 9.188,00 |
| 19.05.2025 | 24,65 | 24,88 | 24,50 | 24,81 | -0,28% | 2.975,00 |
| 16.05.2025 | 24,53 | 24,89 | 24,42 | 24,88 | 1,26% | 7.725,00 |
| 15.05.2025 | 24,36 | 24,60 | 24,25 | 24,57 | 0,87% | 41.490,00 |
| 14.05.2025 | 24,80 | 24,81 | 24,23 | 24,35 | -1,33% | 12.054,00 |
| 13.05.2025 | 25,34 | 25,40 | 24,63 | 24,68 | -2,62% | 5.005,00 |
| 12.05.2025 | 25,08 | 25,59 | 25,04 | 25,35 | 1,61% | 4.573,00 |
| 09.05.2025 | 25,38 | 25,44 | 24,90 | 24,94 | -1,69% | 803,00 |
| 08.05.2025 | 25,05 | 25,48 | 24,95 | 25,37 | 1,53% | 3.030,00 |
| 07.05.2025 | 25,00 | 25,21 | 24,69 | 24,99 | -0,01% | 5.479,00 |
| 06.05.2025 | 25,27 | 25,34 | 24,92 | 24,99 | -1,10% | 1.812,00 |
| 05.05.2025 | 25,18 | 25,46 | 25,00 | 25,27 | -0,23% | 1.595,00 |
| 02.05.2025 | 25,52 | 25,74 | 25,01 | 25,33 | -1,38% | 2.295,00 |
| 30.04.2025 | 25,44 | 25,77 | 25,28 | 25,68 | 1,27% | 1.691,00 |
| 29.04.2025 | 25,57 | 25,72 | 24,99 | 25,36 | 0,73% | 2.468,00 |
| 28.04.2025 | 25,99 | 26,12 | 25,17 | 25,18 | -3,25% | 1.081,00 |
| 25.04.2025 | 26,02 | 26,33 | 25,78 | 26,02 | -0,04% | 604,00 |
| 24.04.2025 | 26,63 | 26,73 | 25,90 | 26,03 | -1,95% | 314,00 |
| 23.04.2025 | 26,36 | 27,00 | 26,12 | 26,55 | 0,41% | 349,00 |
| 22.04.2025 | 26,02 | 26,57 | 25,78 | 26,44 | 2,10% | 335,00 |
| 17.04.2025 | 25,45 | 26,02 | 25,32 | 25,90 | 2,29% | 240,00 |
| 16.04.2025 | 25,88 | 26,19 | 25,17 | 25,32 | -2,97% | 2.120,00 |
| 15.04.2025 | 26,21 | 26,53 | 26,04 | 26,09 | -0,63% | 2.035,00 |
| 14.04.2025 | 25,99 | 26,30 | 25,75 | 26,26 | 1,55% | 360,00 |
| 11.04.2025 | 25,54 | 26,14 | 25,25 | 25,86 | 0,37% | 1.406,00 |
| 10.04.2025 | 26,64 | 26,77 | 25,28 | 25,76 | -3,38% | 1.268,00 |
| 09.04.2025 | 25,46 | 26,68 | 24,66 | 26,66 | 5,50% | 1.872,00 |
| 08.04.2025 | 26,16 | 26,51 | 25,07 | 25,27 | -3,27% | 5.477,00 |
| 07.04.2025 | 26,80 | 27,13 | 26,03 | 26,13 | -3,69% | 5.268,00 |
| 04.04.2025 | 27,84 | 28,25 | 27,06 | 27,13 | -2,86% | 2.580,00 |
| 03.04.2025 | 27,87 | 28,18 | 26,98 | 27,93 | 0,49% | 952,00 |
| 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 |