33,605€
-0,18%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 33,59 | 33,71 | 33,53 | 33,61 | -0,18% | 50,00 |
10.05.2024 | 33,17 | 33,68 | 33,07 | 33,67 | 1,56% | 277,00 |
09.05.2024 | 33,33 | 33,66 | 33,03 | 33,15 | -0,75% | 242,00 |
08.05.2024 | 33,23 | 33,55 | 33,23 | 33,40 | 0,36% | - |
07.05.2024 | 33,16 | 33,55 | 33,07 | 33,28 | 0,33% | 649,00 |
06.05.2024 | 33,78 | 33,95 | 32,96 | 33,17 | -2,07% | 637,00 |
03.05.2024 | 34,07 | 34,33 | 33,63 | 33,87 | -0,67% | 575,00 |
02.05.2024 | 35,89 | 35,89 | 33,86 | 34,10 | -5,38% | 2.376,00 |
30.04.2024 | 36,10 | 36,26 | 35,63 | 36,04 | 0,08% | 215,00 |
29.04.2024 | 36,04 | 36,06 | 35,53 | 36,01 | 0,89% | 1.210,00 |
26.04.2024 | 35,55 | 36,05 | 35,46 | 35,69 | 0,15% | 389,00 |
25.04.2024 | 36,36 | 36,47 | 35,54 | 35,64 | -2,07% | 1.583,00 |
24.04.2024 | 35,51 | 36,39 | 34,66 | 36,39 | 2,54% | 514,00 |
23.04.2024 | 35,81 | 35,85 | 35,39 | 35,49 | -0,95% | 1.159,00 |
22.04.2024 | 35,50 | 35,87 | 35,14 | 35,83 | 0,92% | 2.905,00 |
19.04.2024 | 34,90 | 35,51 | 34,32 | 35,50 | 2,29% | 685,00 |
18.04.2024 | 34,57 | 35,00 | 34,26 | 34,71 | 0,35% | 30,00 |
17.04.2024 | 34,46 | 34,70 | 34,22 | 34,59 | 0,44% | 478,00 |
16.04.2024 | 34,18 | 34,54 | 33,88 | 34,44 | 0,56% | 505,00 |
15.04.2024 | 33,40 | 34,25 | 33,40 | 34,24 | 1,30% | 644,00 |
12.04.2024 | 34,22 | 34,49 | 33,71 | 33,80 | -1,00% | 696,00 |
11.04.2024 | 34,25 | 34,44 | 33,94 | 34,15 | -0,24% | 2.385,00 |
10.04.2024 | 34,34 | 34,37 | 33,95 | 34,23 | -0,27% | 1.085,00 |
09.04.2024 | 34,10 | 34,33 | 33,98 | 34,32 | 0,65% | 286,00 |
08.04.2024 | 34,21 | 34,30 | 33,85 | 34,10 | -0,33% | 1.732,00 |
05.04.2024 | 34,47 | 34,52 | 33,87 | 34,21 | -0,42% | 790,00 |
04.04.2024 | 34,56 | 34,77 | 34,16 | 34,36 | -0,48% | 372,00 |
03.04.2024 | 34,69 | 34,93 | 34,41 | 34,52 | -0,43% | 160,00 |
02.04.2024 | 34,53 | 34,94 | 34,38 | 34,67 | 1,26% | 495,00 |
28.03.2024 | 33,74 | 34,25 | 33,67 | 34,24 | 1,53% | 715,00 |
27.03.2024 | 33,58 | 34,06 | 33,51 | 33,73 | 0,48% | 953,00 |
26.03.2024 | 33,45 | 33,79 | 33,24 | 33,57 | 0,70% | 480,00 |
25.03.2024 | 32,97 | 33,46 | 32,97 | 33,34 | 0,77% | 400,00 |
22.03.2024 | 32,81 | 33,25 | 32,80 | 33,08 | 1,04% | 11.470,00 |
21.03.2024 | 32,33 | 32,91 | 32,32 | 32,74 | 0,82% | 17.561,00 |
20.03.2024 | 32,45 | 32,86 | 32,15 | 32,48 | 0,23% | 16.103,00 |
19.03.2024 | 32,21 | 32,48 | 32,00 | 32,40 | 0,97% | 10.488,00 |
18.03.2024 | 31,64 | 32,21 | 31,40 | 32,09 | 1,92% | 12.267,00 |
15.03.2024 | 31,51 | 31,88 | 31,43 | 31,49 | -0,52% | 11.801,00 |
14.03.2024 | 31,54 | 31,73 | 31,35 | 31,65 | -0,02% | 11.573,00 |
13.03.2024 | 31,75 | 31,92 | 31,38 | 31,66 | 0,14% | 9.477,00 |
12.03.2024 | 31,94 | 32,11 | 31,61 | 31,61 | -1,06% | 13.947,00 |
11.03.2024 | 31,90 | 32,22 | 31,73 | 31,95 | 0,41% | 8.132,00 |
08.03.2024 | 31,57 | 31,86 | 31,39 | 31,82 | 0,97% | 14.523,00 |
07.03.2024 | 31,97 | 32,42 | 31,50 | 31,52 | -3,06% | 16.142,00 |
06.03.2024 | 32,45 | 32,51 | 32,25 | 32,51 | 0,49% | 10.234,00 |
05.03.2024 | 32,16 | 32,55 | 32,16 | 32,35 | 0,43% | 9.844,00 |
04.03.2024 | 32,70 | 32,90 | 32,10 | 32,21 | -0,59% | 13.028,00 |
01.03.2024 | 32,58 | 33,10 | 32,36 | 32,40 | -0,64% | 20.784,00 |
29.02.2024 | 32,69 | 32,90 | 32,49 | 32,61 | -0,53% | 26.773,00 |
28.02.2024 | 32,94 | 33,19 | 32,78 | 32,79 | -0,65% | 16.097,00 |
27.02.2024 | 33,22 | 33,29 | 32,82 | 33,00 | -0,77% | 13.628,00 |
26.02.2024 | 33,21 | 33,50 | 33,10 | 33,26 | -0,49% | 17.267,00 |
23.02.2024 | 33,70 | 33,78 | 33,35 | 33,42 | -0,58% | 19.751,00 |
22.02.2024 | 33,51 | 33,65 | 33,16 | 33,62 | -0,10% | 21.616,00 |
21.02.2024 | 33,00 | 33,65 | 32,85 | 33,65 | 2,19% | 16.518,00 |
20.02.2024 | 32,50 | 32,98 | 32,08 | 32,93 | 0,40% | 16.713,00 |
19.02.2024 | 32,32 | 32,80 | 32,04 | 32,80 | 1,49% | 11.319,00 |
16.02.2024 | 32,56 | 32,82 | 32,31 | 32,32 | -0,29% | 10.126,00 |
15.02.2024 | 31,84 | 32,57 | 31,72 | 32,42 | 1,61% | 32.082,00 |
14.02.2024 | 33,80 | 34,17 | 31,41 | 31,90 | -5,23% | 71.022,00 |
13.02.2024 | 33,83 | 34,02 | 33,42 | 33,66 | -0,28% | 9.292,00 |
12.02.2024 | 33,31 | 33,76 | 33,23 | 33,76 | 1,52% | 9.794,00 |
09.02.2024 | 33,75 | 34,03 | 33,21 | 33,25 | -1,61% | 13.534,00 |
08.02.2024 | 33,84 | 34,19 | 33,61 | 33,80 | -0,21% | 15.283,00 |
07.02.2024 | 34,66 | 34,80 | 33,84 | 33,87 | -1,97% | 8.424,00 |
06.02.2024 | 34,53 | 34,77 | 34,25 | 34,55 | -0,93% | 9.914,00 |
05.02.2024 | 34,79 | 34,99 | 34,51 | 34,87 | -0,14% | 12.279,00 |
02.02.2024 | 34,82 | 35,00 | 34,37 | 34,92 | 0,56% | 14.665,00 |
01.02.2024 | 34,53 | 34,74 | 33,96 | 34,73 | 1,12% | 5.045,00 |
31.01.2024 | 34,30 | 34,69 | 34,14 | 34,34 | -0,19% | 17.410,00 |
30.01.2024 | 34,38 | 34,51 | 34,29 | 34,41 | -0,23% | 7.005,00 |
29.01.2024 | 34,42 | 34,49 | 34,17 | 34,49 | 0,63% | 13.723,00 |
26.01.2024 | 34,39 | 34,49 | 34,04 | 34,27 | 0,26% | 7.624,00 |
25.01.2024 | 33,79 | 34,44 | 33,61 | 34,18 | 1,11% | 14.584,00 |
24.01.2024 | 34,14 | 34,31 | 33,77 | 33,81 | -1,02% | 7.373,00 |
23.01.2024 | 33,76 | 34,27 | 33,60 | 34,16 | 1,35% | 6.698,00 |
22.01.2024 | 34,08 | 34,25 | 33,45 | 33,70 | -1,06% | 12.685,00 |
19.01.2024 | 34,00 | 34,43 | 33,67 | 34,06 | -0,03% | 21.732,00 |
18.01.2024 | 34,74 | 34,74 | 33,94 | 34,07 | -2,07% | 19.299,00 |
17.01.2024 | 34,49 | 34,98 | 34,41 | 34,79 | 0,93% | 13.946,00 |
16.01.2024 | 34,55 | 34,74 | 34,24 | 34,47 | -0,29% | 10.770,00 |
15.01.2024 | 34,21 | 34,57 | 34,21 | 34,57 | 0,57% | 11.705,00 |
12.01.2024 | 34,16 | 34,59 | 34,16 | 34,38 | 0,36% | 5.970,00 |
11.01.2024 | 34,51 | 34,67 | 34,25 | 34,25 | -0,72% | 8.047,00 |
10.01.2024 | 35,15 | 35,24 | 34,45 | 34,50 | -2,16% | 20.789,00 |
09.01.2024 | 34,85 | 35,35 | 34,59 | 35,26 | 1,07% | 19.280,00 |
08.01.2024 | 34,67 | 34,97 | 34,40 | 34,89 | 0,75% | 16.578,00 |
05.01.2024 | 34,70 | 34,80 | 33,50 | 34,63 | 0,42% | 20.229,00 |
04.01.2024 | 34,90 | 35,00 | 34,45 | 34,48 | -1,25% | 11.635,00 |
03.01.2024 | 34,70 | 35,11 | 34,55 | 34,92 | 0,06% | 31.392,00 |
02.01.2024 | 33,60 | 34,99 | 33,51 | 34,90 | 5,11% | 24.149,00 |
29.12.2023 | 33,16 | 33,41 | 32,69 | 33,20 | 0,03% | 4.832,00 |
28.12.2023 | 32,92 | 33,25 | 32,62 | 33,19 | 0,91% | 11.506,00 |
27.12.2023 | 33,07 | 33,30 | 32,70 | 32,89 | -0,38% | 14.462,00 |
22.12.2023 | 32,66 | 33,07 | 32,48 | 33,02 | 1,04% | 7.729,00 |
21.12.2023 | 32,76 | 32,94 | 32,46 | 32,68 | -0,14% | 11.153,00 |
20.12.2023 | 33,25 | 33,45 | 32,67 | 32,72 | -1,59% | 15.400,00 |
19.12.2023 | 33,64 | 33,87 | 32,97 | 33,25 | -1,04% | 20.493,00 |
18.12.2023 | 33,53 | 33,85 | 33,38 | 33,60 | 0,57% | 8.502,00 |