28,223€
-0,28%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 28,33 | 28,38 | 28,18 | 28,22 | -0,31% | 680,00 |
| 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 |
| 06.11.2024 | 31,62 | 31,94 | 31,09 | 31,18 | 1,54% | 2.381,00 |
| 05.11.2024 | 30,75 | 30,91 | 30,28 | 30,71 | -0,17% | 1.183,00 |
| 04.11.2024 | 30,84 | 30,90 | 30,52 | 30,76 | -0,26% | 368,00 |
| 01.11.2024 | 30,70 | 31,00 | 30,64 | 30,84 | 0,45% | 259,00 |
| 31.10.2024 | 31,17 | 31,32 | 30,68 | 30,70 | -1,51% | 1.347,00 |
| 30.10.2024 | 32,23 | 32,41 | 30,56 | 31,17 | -3,30% | 812,00 |
| 29.10.2024 | 32,49 | 32,62 | 32,18 | 32,23 | -0,81% | 72,00 |
| 28.10.2024 | 32,16 | 32,53 | 31,97 | 32,50 | 1,04% | 1.401,00 |
| 25.10.2024 | 32,37 | 32,40 | 32,03 | 32,16 | -0,65% | 714,00 |
| 24.10.2024 | 32,80 | 33,02 | 32,33 | 32,37 | -1,33% | 152,00 |
| 23.10.2024 | 32,99 | 33,08 | 32,57 | 32,81 | -0,58% | 100,00 |
| 22.10.2024 | 32,84 | 33,32 | 32,65 | 33,00 | 0,31% | 60,00 |
| 21.10.2024 | 33,16 | 33,47 | 32,63 | 32,89 | -0,63% | 280,00 |
| 18.10.2024 | 33,16 | 33,26 | 32,79 | 33,10 | -0,19% | 50,00 |
| 17.10.2024 | 32,94 | 33,23 | 32,63 | 33,17 | 0,68% | 646,00 |
| 16.10.2024 | 32,72 | 33,01 | 32,62 | 32,94 | 0,67% | 2.490,00 |
| 15.10.2024 | 32,43 | 33,26 | 32,30 | 32,72 | 0,90% | 600,00 |
| 14.10.2024 | 32,24 | 32,45 | 32,02 | 32,43 | 0,60% | 192,00 |
| 11.10.2024 | 31,84 | 32,35 | 31,77 | 32,24 | 1,03% | 553,00 |
| 10.10.2024 | 31,69 | 32,00 | 31,57 | 31,91 | 0,62% | 504,00 |
| 09.10.2024 | 31,57 | 31,92 | 31,49 | 31,71 | 0,34% | 10,00 |
| 08.10.2024 | 31,60 | 31,67 | 31,13 | 31,60 | 0,00% | 302,00 |
| 07.10.2024 | 31,47 | 31,68 | 31,35 | 31,60 | 0,33% | 1.024,00 |
| 04.10.2024 | 30,98 | 31,55 | 30,96 | 31,50 | 1,31% | 381,00 |
| 03.10.2024 | 31,12 | 31,25 | 30,73 | 31,09 | -0,14% | 328,00 |
| 02.10.2024 | 31,78 | 31,96 | 30,92 | 31,14 | -1,92% | 66,00 |
| 01.10.2024 | 31,31 | 31,88 | 31,31 | 31,75 | 1,20% | 917,00 |
| 30.09.2024 | 31,67 | 31,84 | 31,27 | 31,37 | -0,93% | 537,00 |
| 27.09.2024 | 31,13 | 32,01 | 31,03 | 31,67 | 1,84% | 1.380,00 |
| 26.09.2024 | 30,94 | 31,26 | 30,85 | 31,10 | 0,50% | 5.774,00 |
| 25.09.2024 | 31,04 | 31,22 | 30,80 | 30,94 | -0,51% | 91,00 |
| 24.09.2024 | 31,25 | 31,34 | 30,99 | 31,10 | -0,39% | 180,00 |
| 23.09.2024 | 31,29 | 31,63 | 31,04 | 31,22 | -0,49% | 64,00 |
| 20.09.2024 | 31,34 | 31,66 | 31,14 | 31,37 | 0,09% | 171,00 |
| 19.09.2024 | 31,68 | 31,91 | 31,23 | 31,35 | -1,07% | 356,00 |
| 18.09.2024 | 31,59 | 31,99 | 31,32 | 31,69 | 0,27% | 237,00 |
| 17.09.2024 | 32,03 | 32,24 | 31,50 | 31,60 | -1,36% | 541,00 |
| 16.09.2024 | 32,13 | 32,28 | 31,89 | 32,04 | -0,16% | 1.840,00 |
| 13.09.2024 | 31,79 | 32,18 | 31,63 | 32,09 | 1,01% | 325,00 |
| 12.09.2024 | 31,88 | 32,04 | 31,50 | 31,77 | -0,33% | 926,00 |
| 11.09.2024 | 32,34 | 32,34 | 31,69 | 31,87 | -1,44% | 257,00 |
| 10.09.2024 | 32,68 | 32,79 | 32,07 | 32,34 | -1,07% | 145,00 |
| 09.09.2024 | 32,31 | 32,77 | 32,19 | 32,69 | 1,37% | 300,00 |
| 06.09.2024 | 32,57 | 32,74 | 32,11 | 32,25 | -1,01% | 1.150,00 |
| 05.09.2024 | 32,52 | 32,91 | 32,39 | 32,57 | 0,16% | 164,00 |
| 04.09.2024 | 32,23 | 32,58 | 32,03 | 32,52 | 0,99% | 505,00 |
| 03.09.2024 | 31,96 | 32,33 | 31,36 | 32,20 | 0,75% | 518,00 |
| 02.09.2024 | 31,93 | 32,10 | 31,90 | 31,96 | -0,25% | 1.775,00 |
| 30.08.2024 | 31,88 | 32,11 | 31,43 | 32,04 | 0,51% | 373,00 |
| 29.08.2024 | 31,79 | 32,24 | 31,55 | 31,88 | 0,29% | 237,00 |