21,275€
-1,38%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 21,58 | 21,61 | 21,08 | 21,28 | -1,36% | 351,00 |
| 17.09.2026 | 21,67 | 21,92 | 21,42 | 21,57 | 0,05% | 821,00 |
| 16.09.2026 | 21,42 | 21,72 | 21,31 | 21,56 | 0,13% | 801,00 |
| 15.09.2026 | 21,08 | 21,62 | 20,58 | 21,54 | 2,44% | 247,00 |
| 14.09.2026 | 21,26 | 21,67 | 21,01 | 21,02 | -0,73% | 90,00 |
| 11.09.2026 | 21,03 | 21,34 | 20,81 | 21,18 | 0,69% | - |
| 10.09.2026 | 21,20 | 21,40 | 20,90 | 21,03 | -1,27% | 252,00 |
| 09.09.2026 | 21,41 | 21,41 | 21,12 | 21,30 | -0,63% | 12,00 |
| 08.09.2026 | 21,35 | 21,56 | 20,93 | 21,44 | 0,41% | 1.122,00 |
| 07.09.2026 | 21,41 | 21,58 | 21,18 | 21,35 | 0,14% | 92,00 |
| 04.09.2026 | 21,59 | 21,66 | 21,31 | 21,32 | -2,38% | 759,00 |
| 03.09.2026 | 22,68 | 22,79 | 21,77 | 21,84 | -3,94% | 567,00 |
| 02.09.2026 | 22,41 | 22,82 | 22,30 | 22,74 | 2,46% | - |
| 01.09.2026 | 22,12 | 22,62 | 22,11 | 22,19 | -0,14% | 1.126,00 |
| 31.08.2026 | 22,20 | 22,43 | 22,09 | 22,22 | 0,52% | 541,00 |
| 28.08.2026 | 21,58 | 22,13 | 21,58 | 22,11 | 2,62% | 2.950,00 |
| 27.08.2026 | 21,17 | 21,78 | 21,08 | 21,54 | 1,22% | 1.511,00 |
| 26.08.2026 | 21,64 | 21,75 | 20,83 | 21,28 | -2,12% | 1.308,00 |
| 25.08.2026 | 22,03 | 22,09 | 21,62 | 21,74 | -1,27% | 75,00 |
| 24.08.2026 | 21,97 | 22,28 | 21,94 | 22,02 | 0,48% | 420,00 |
| 21.08.2026 | 21,88 | 22,08 | 21,81 | 21,92 | -0,18% | 271,00 |
| 20.08.2026 | 22,09 | 22,09 | 21,67 | 21,96 | -0,23% | 314,00 |
| 19.08.2026 | 21,51 | 22,19 | 21,38 | 22,01 | 2,44% | 631,00 |
| 18.08.2026 | 21,39 | 21,71 | 21,32 | 21,48 | 0,63% | 1.952,00 |
| 17.08.2026 | 22,07 | 22,07 | 21,33 | 21,35 | -2,89% | 367,00 |
| 14.08.2026 | 21,95 | 22,01 | 21,74 | 21,98 | 0,62% | 200,00 |
| 13.08.2026 | 21,28 | 21,91 | 21,28 | 21,85 | 2,58% | 235,00 |
| 12.08.2026 | 21,36 | 21,46 | 20,88 | 21,30 | -0,47% | 1.962,00 |
| 11.08.2026 | 21,61 | 21,73 | 21,20 | 21,40 | -0,30% | 1.242,00 |
| 10.08.2026 | 21,90 | 22,11 | 21,39 | 21,46 | -1,58% | 2.663,00 |
| 07.08.2026 | 21,62 | 21,94 | 21,49 | 21,81 | 0,69% | 115,00 |
| 06.08.2026 | 22,36 | 22,50 | 21,38 | 21,66 | -2,52% | 1.269,00 |
| 05.08.2026 | 23,19 | 23,39 | 21,94 | 22,22 | -3,94% | 1.230,00 |
| 04.08.2026 | 22,95 | 23,14 | 22,71 | 23,13 | 1,11% | 370,00 |
| 03.08.2026 | 22,55 | 23,02 | 22,42 | 22,87 | 1,51% | 2.428,00 |
| 31.07.2026 | 22,93 | 23,06 | 22,46 | 22,53 | -1,36% | 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 |