22,863€
0,10%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 22,93 | 23,06 | 22,46 | 22,82 | -0,09% | 150,00 |
| 30.07.2026 | 24,20 | 24,24 | 22,79 | 22,84 | -5,19% | 1.926,00 |
| 29.07.2026 | 23,86 | 24,58 | 23,74 | 24,09 | 1,45% | 2.018,00 |
| 28.07.2026 | 23,07 | 24,31 | 23,04 | 23,75 | 2,77% | 5.070,00 |
| 27.07.2026 | 22,58 | 23,21 | 22,42 | 23,11 | 2,40% | 1.223,00 |
| 24.07.2026 | 22,26 | 22,56 | 22,22 | 22,56 | 1,70% | 551,00 |
| 23.07.2026 | 22,73 | 22,83 | 22,13 | 22,19 | -2,48% | 1.378,00 |
| 22.07.2026 | 22,57 | 23,04 | 22,57 | 22,75 | 0,98% | 1.726,00 |
| 21.07.2026 | 22,60 | 23,11 | 22,46 | 22,53 | -1,21% | 256,00 |
| 20.07.2026 | 22,64 | 22,88 | 22,47 | 22,81 | 1,13% | 849,00 |
| 17.07.2026 | 22,90 | 23,72 | 22,54 | 22,55 | -1,87% | 1.830,00 |
| 16.07.2026 | 22,13 | 23,08 | 22,11 | 22,98 | 4,34% | 1.547,00 |
| 15.07.2026 | 21,86 | 22,54 | 21,66 | 22,03 | 0,30% | 50,00 |
| 14.07.2026 | 22,11 | 22,23 | 21,65 | 21,96 | -0,90% | 96,00 |
| 13.07.2026 | 21,77 | 22,22 | 21,68 | 22,16 | 1,65% | 492,00 |
| 10.07.2026 | 21,56 | 21,93 | 21,47 | 21,80 | 0,65% | 37,00 |
| 09.07.2026 | 21,80 | 21,87 | 21,51 | 21,66 | -1,10% | 825,00 |
| 08.07.2026 | 22,16 | 22,45 | 21,86 | 21,90 | -1,44% | 1.597,00 |
| 07.07.2026 | 21,81 | 22,51 | 21,74 | 22,22 | 2,59% | 5.405,00 |
| 06.07.2026 | 22,04 | 22,29 | 21,45 | 21,66 | -1,24% | 2.310,00 |
| 03.07.2026 | 22,11 | 22,24 | 21,87 | 21,93 | -1,20% | 1.177,00 |
| 02.07.2026 | 21,92 | 22,33 | 21,81 | 22,20 | 1,98% | 4.202,00 |
| 01.07.2026 | 20,68 | 21,94 | 20,68 | 21,77 | 4,64% | 320,00 |
| 30.06.2026 | 21,12 | 21,33 | 20,81 | 20,81 | -1,79% | 101,00 |
| 29.06.2026 | 20,76 | 21,25 | 20,64 | 21,19 | 1,88% | 998,00 |
| 26.06.2026 | 20,59 | 21,08 | 20,59 | 20,80 | 0,07% | 100,00 |
| 25.06.2026 | 20,07 | 20,95 | 20,02 | 20,78 | 2,82% | 500,00 |
| 24.06.2026 | 19,56 | 20,33 | 19,56 | 20,21 | 2,32% | 482,00 |
| 23.06.2026 | 19,44 | 19,83 | 19,39 | 19,75 | 2,19% | 3.316,00 |
| 22.06.2026 | 19,97 | 20,01 | 19,32 | 19,33 | -3,44% | 794,00 |
| 19.06.2026 | 19,96 | 20,15 | 19,93 | 20,02 | 0,37% | 3.417,00 |
| 18.06.2026 | 20,17 | 20,29 | 19,92 | 19,94 | -0,76% | 2.806,00 |
| 17.06.2026 | 20,40 | 20,62 | 19,99 | 20,10 | -1,01% | 250,00 |
| 16.06.2026 | 20,71 | 20,77 | 20,29 | 20,30 | -2,40% | 475,00 |
| 15.06.2026 | 20,89 | 21,10 | 20,75 | 20,80 | -0,91% | 2.128,00 |
| 12.06.2026 | 20,90 | 21,03 | 20,81 | 20,99 | 0,00% | - |
| 11.06.2026 | 20,81 | 21,13 | 20,74 | 20,99 | 0,89% | 3.082,00 |
| 10.06.2026 | 20,47 | 20,91 | 20,23 | 20,81 | 2,19% | 355,00 |
| 09.06.2026 | 20,06 | 20,54 | 20,06 | 20,36 | 1,14% | 220,00 |
| 08.06.2026 | 19,52 | 20,26 | 19,37 | 20,13 | 2,65% | 5.015,00 |
| 05.06.2026 | 19,24 | 19,74 | 19,08 | 19,61 | 1,55% | 1.866,00 |
| 04.06.2026 | 19,75 | 20,07 | 19,26 | 19,31 | -1,35% | 1.658,00 |
| 03.06.2026 | 20,07 | 20,15 | 19,51 | 19,58 | -2,63% | 777,00 |
| 02.06.2026 | 20,34 | 20,51 | 19,96 | 20,11 | -1,16% | 2.653,00 |
| 01.06.2026 | 20,59 | 20,73 | 20,19 | 20,34 | -1,83% | 2.363,00 |
| 29.05.2026 | 21,02 | 21,15 | 20,69 | 20,72 | -1,54% | 2.557,00 |
| 28.05.2026 | 21,09 | 21,23 | 20,87 | 21,05 | 0,72% | 1.281,00 |
| 27.05.2026 | 20,51 | 21,20 | 20,50 | 20,90 | 1,80% | 2.369,00 |
| 26.05.2026 | 20,52 | 20,72 | 20,38 | 20,53 | -0,50% | 3.464,00 |
| 25.05.2026 | 20,30 | 20,74 | 20,30 | 20,63 | 0,55% | 1.653,00 |
| 22.05.2026 | 20,32 | 20,63 | 20,25 | 20,52 | 0,71% | 571,00 |
| 21.05.2026 | 20,25 | 20,49 | 20,02 | 20,37 | 0,64% | 125,00 |
| 20.05.2026 | 20,05 | 20,25 | 19,80 | 20,24 | 1,30% | 697,00 |
| 19.05.2026 | 19,92 | 20,33 | 19,82 | 19,98 | 0,08% | 3.097,00 |
| 18.05.2026 | 19,78 | 20,02 | 19,59 | 19,97 | -0,22% | 306,00 |
| 15.05.2026 | 19,97 | 20,32 | 19,77 | 20,01 | 0,40% | 300,00 |
| 14.05.2026 | 19,87 | 20,37 | 19,81 | 19,93 | 0,70% | 2.757,00 |
| 13.05.2026 | 19,92 | 20,25 | 19,75 | 19,79 | -0,95% | 1.040,00 |
| 12.05.2026 | 19,84 | 20,14 | 19,62 | 19,98 | 0,65% | 1.887,00 |
| 11.05.2026 | 20,33 | 20,46 | 19,62 | 19,85 | -2,76% | 4.509,00 |
| 08.05.2026 | 20,16 | 20,51 | 19,91 | 20,42 | 1,06% | 1.001,00 |
| 07.05.2026 | 19,69 | 20,24 | 19,50 | 20,20 | 2,75% | 3.880,00 |
| 06.05.2026 | 19,28 | 20,06 | 19,09 | 19,66 | 1,13% | 5.422,00 |
| 05.05.2026 | 19,12 | 19,44 | 18,82 | 19,44 | 2,20% | 2.186,00 |
| 04.05.2026 | 19,14 | 19,40 | 19,02 | 19,02 | -1,40% | 1.278,00 |
| 30.04.2026 | 19,12 | 19,39 | 19,11 | 19,29 | 0,84% | 572,00 |
| 29.04.2026 | 19,13 | 19,34 | 19,03 | 19,13 | 0,10% | 1.080,00 |
| 28.04.2026 | 18,77 | 19,17 | 18,65 | 19,11 | 2,14% | 3.232,00 |
| 27.04.2026 | 18,70 | 18,85 | 18,58 | 18,71 | 0,21% | 1.469,00 |
| 24.04.2026 | 18,79 | 19,04 | 18,58 | 18,67 | -0,64% | 742,00 |
| 23.04.2026 | 18,75 | 18,91 | 18,59 | 18,79 | 0,75% | 2.462,00 |
| 22.04.2026 | 18,78 | 18,86 | 18,60 | 18,65 | -0,37% | 3.180,00 |
| 21.04.2026 | 18,92 | 19,14 | 18,62 | 18,72 | -0,66% | 468,00 |
| 20.04.2026 | 19,08 | 19,30 | 18,84 | 18,85 | -1,87% | 3.026,00 |
| 17.04.2026 | 19,21 | 19,28 | 19,02 | 19,21 | 0,34% | 3.818,00 |
| 16.04.2026 | 18,73 | 19,18 | 18,70 | 19,14 | 1,81% | 1.870,00 |
| 15.04.2026 | 18,81 | 19,10 | 18,48 | 18,80 | 0,25% | 6.223,00 |
| 14.04.2026 | 19,06 | 19,19 | 18,64 | 18,76 | -1,81% | 2.117,00 |
| 13.04.2026 | 19,79 | 19,81 | 18,92 | 19,10 | -3,25% | 4.912,00 |
| 10.04.2026 | 19,93 | 20,10 | 19,71 | 19,74 | -0,93% | 320,00 |
| 09.04.2026 | 19,66 | 19,93 | 19,45 | 19,93 | 2,02% | 1.000,00 |
| 08.04.2026 | 20,08 | 20,40 | 19,49 | 19,53 | -3,26% | 5.296,00 |
| 07.04.2026 | 20,39 | 20,45 | 20,04 | 20,19 | 2,64% | 4.354,00 |
| 02.04.2026 | 19,31 | 19,69 | 19,15 | 19,67 | 2,05% | 3.055,00 |
| 01.04.2026 | 19,42 | 19,55 | 18,91 | 19,28 | -0,80% | 854,00 |
| 31.03.2026 | 19,41 | 19,60 | 19,23 | 19,43 | -0,13% | 530,00 |
| 30.03.2026 | 19,12 | 19,61 | 0,00 | 19,46 | 1,02% | 4.398,00 |
| 27.03.2026 | 18,73 | 19,33 | 18,65 | 19,26 | 2,92% | 3.160,00 |
| 26.03.2026 | 18,67 | 19,02 | 18,53 | 18,71 | 0,58% | 767,00 |
| 25.03.2026 | 18,56 | 18,72 | 18,37 | 18,61 | 0,93% | 1.854,00 |
| 24.03.2026 | 18,31 | 18,67 | 18,18 | 18,44 | 0,80% | 1.956,00 |
| 23.03.2026 | 18,75 | 18,85 | 18,19 | 18,29 | -2,12% | 5.952,00 |
| 20.03.2026 | 18,85 | 18,95 | 18,67 | 18,69 | -0,69% | 1.997,00 |
| 19.03.2026 | 19,33 | 19,46 | 18,75 | 18,82 | -2,41% | 8.704,00 |
| 18.03.2026 | 19,84 | 20,14 | 19,12 | 19,28 | -3,12% | 5.198,00 |
| 17.03.2026 | 19,75 | 19,97 | 19,69 | 19,90 | 0,74% | 1.003,00 |
| 16.03.2026 | 19,81 | 19,98 | 19,59 | 19,75 | -0,73% | 2.606,00 |
| 13.03.2026 | 19,53 | 19,90 | 19,42 | 19,90 | 2,53% | 1.845,00 |
| 12.03.2026 | 20,03 | 20,18 | 19,35 | 19,41 | -2,86% | 1.310,00 |
| 11.03.2026 | 20,52 | 20,65 | 19,86 | 19,98 | -2,35% | 1.562,00 |