19,184€
0,22%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 19,21 | 19,25 | 19,16 | 19,22 | 0,43% | - |
| 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 |
| 10.03.2026 | 21,08 | 21,08 | 20,46 | 20,46 | -3,33% | 24.521,00 |
| 09.03.2026 | 20,95 | 21,30 | 20,57 | 21,17 | 0,69% | 24.831,00 |
| 06.03.2026 | 20,63 | 21,05 | 20,31 | 21,02 | 0,43% | 1.208,00 |
| 05.03.2026 | 20,76 | 21,13 | 20,60 | 20,93 | 1,16% | 91.110,00 |
| 04.03.2026 | 20,98 | 21,01 | 20,46 | 20,69 | -1,48% | 94,00 |
| 03.03.2026 | 21,05 | 21,15 | 20,77 | 21,00 | 0,77% | 906,00 |
| 02.03.2026 | 20,49 | 21,12 | 20,49 | 20,84 | -0,38% | 583,00 |
| 27.02.2026 | 20,87 | 21,16 | 20,65 | 20,92 | 0,41% | 44,00 |
| 26.02.2026 | 20,74 | 20,99 | 20,51 | 20,84 | 0,73% | 3.148,00 |
| 25.02.2026 | 21,01 | 21,07 | 20,45 | 20,69 | -1,08% | 1.190,00 |
| 24.02.2026 | 20,79 | 21,24 | 20,68 | 20,91 | 0,19% | 231,00 |
| 23.02.2026 | 20,70 | 20,91 | 20,53 | 20,87 | 1,21% | 1.928,00 |
| 20.02.2026 | 20,44 | 20,74 | 20,34 | 20,62 | 1,18% | 300,00 |
| 19.02.2026 | 20,38 | 20,62 | 20,23 | 20,38 | 0,10% | 637,00 |
| 18.02.2026 | 20,07 | 20,45 | 19,84 | 20,36 | 2,62% | 6.795,00 |
| 17.02.2026 | 20,99 | 21,04 | 19,80 | 19,84 | -5,19% | 5.797,00 |
| 16.02.2026 | 20,90 | 21,00 | 20,84 | 20,93 | 0,32% | 926,00 |
| 13.02.2026 | 20,75 | 21,00 | 20,44 | 20,86 | 1,91% | 1.456,00 |
| 12.02.2026 | 21,10 | 21,10 | 20,36 | 20,47 | -2,48% | 3.033,00 |
| 11.02.2026 | 21,00 | 21,23 | 19,28 | 20,99 | -0,38% | 17.501,00 |
| 10.02.2026 | 20,60 | 21,08 | 20,47 | 21,07 | 2,01% | 881,00 |
| 09.02.2026 | 20,74 | 21,00 | 20,46 | 20,66 | -0,95% | 685,00 |
| 06.02.2026 | 20,79 | 20,94 | 20,63 | 20,85 | 0,53% | 555,00 |
| 05.02.2026 | 20,73 | 21,03 | 20,50 | 20,74 | -0,19% | 1.879,00 |
| 04.02.2026 | 20,16 | 20,96 | 19,80 | 20,78 | 3,18% | 2.419,00 |
| 03.02.2026 | 19,88 | 20,39 | 19,73 | 20,14 | 0,85% | 9.763,00 |
| 02.02.2026 | 20,00 | 20,22 | 19,60 | 19,97 | -0,20% | 8.236,00 |
| 30.01.2026 | 19,36 | 20,01 | 19,20 | 20,01 | 4,06% | 1.160,00 |
| 29.01.2026 | 19,32 | 19,67 | 19,23 | 19,23 | -0,72% | 6.533,00 |
| 28.01.2026 | 19,72 | 19,93 | 19,26 | 19,37 | -2,40% | 2.855,00 |
| 27.01.2026 | 19,84 | 19,98 | 19,50 | 19,85 | 0,53% | 2.023,00 |
| 26.01.2026 | 19,58 | 19,96 | 19,49 | 19,74 | 0,88% | 3.159,00 |
| 23.01.2026 | 19,31 | 19,66 | 19,27 | 19,57 | 1,01% | 7.408,00 |
| 22.01.2026 | 19,22 | 19,40 | 19,01 | 19,37 | 1,70% | 8.904,00 |
| 21.01.2026 | 19,50 | 19,63 | 18,69 | 19,05 | -6,13% | 18.503,00 |
| 20.01.2026 | 20,18 | 20,41 | 19,81 | 20,29 | 0,66% | 4.594,00 |
| 19.01.2026 | 20,01 | 20,39 | 20,01 | 20,16 | -1,08% | 1.475,00 |
| 16.01.2026 | 20,85 | 20,91 | 20,27 | 20,38 | -2,57% | 4.634,00 |
| 15.01.2026 | 20,78 | 20,93 | 20,68 | 20,92 | 0,48% | 3.156,00 |
| 14.01.2026 | 20,18 | 21,03 | 20,12 | 20,82 | 3,07% | 2.973,00 |
| 13.01.2026 | 20,06 | 20,30 | 20,04 | 20,20 | 0,26% | 705,00 |
| 12.01.2026 | 20,15 | 20,30 | 20,04 | 20,15 | -0,06% | 2.220,00 |
| 09.01.2026 | 20,11 | 20,33 | 19,79 | 20,16 | -0,09% | 1.711,00 |
| 08.01.2026 | 19,74 | 20,19 | 19,67 | 20,18 | 2,34% | 2.102,00 |
| 07.01.2026 | 20,15 | 20,26 | 19,69 | 19,71 | -1,82% | 7.143,00 |
| 06.01.2026 | 20,34 | 20,37 | 20,08 | 20,08 | -1,16% | 3.321,00 |
| 05.01.2026 | 20,84 | 20,91 | 20,27 | 20,32 | -2,75% | 8.166,00 |
| 02.01.2026 | 20,69 | 20,95 | 20,53 | 20,89 | 1,21% | 2.779,00 |
| 30.12.2025 | 20,62 | 20,66 | 20,45 | 20,64 | -0,17% | 2.841,00 |
| 29.12.2025 | 20,52 | 20,76 | 20,25 | 20,68 | 3,04% | 8.552,00 |
| 23.12.2025 | 20,53 | 20,66 | 20,06 | 20,07 | -2,30% | 4.792,00 |
| 22.12.2025 | 20,87 | 20,93 | 20,51 | 20,54 | -2,45% | 8.666,00 |
| 19.12.2025 | 21,14 | 21,23 | 20,86 | 21,05 | -1,02% | 12.648,00 |
| 18.12.2025 | 21,09 | 21,30 | 20,96 | 21,27 | 0,45% | 832,00 |
| 17.12.2025 | 21,03 | 21,18 | 20,98 | 21,18 | 1,50% | 185,00 |
| 16.12.2025 | 20,88 | 21,18 | 20,82 | 20,86 | -0,10% | 2.186,00 |
| 15.12.2025 | 20,86 | 20,94 | 20,77 | 20,88 | 0,38% | 2.798,00 |
| 12.12.2025 | 20,87 | 21,09 | 20,77 | 20,80 | 0,41% | 2.595,00 |
| 11.12.2025 | 20,80 | 20,96 | 20,65 | 20,72 | -0,59% | 1.244,00 |
| 10.12.2025 | 20,83 | 20,93 | 20,74 | 20,84 | 0,04% | 3.299,00 |
| 09.12.2025 | 21,03 | 21,20 | 20,69 | 20,83 | -1,40% | 1.142,00 |
| 08.12.2025 | 20,95 | 21,19 | 20,84 | 21,13 | 0,69% | 2.834,00 |
| 05.12.2025 | 21,14 | 21,29 | 20,97 | 20,98 | -0,90% | 3.143,00 |
| 04.12.2025 | 21,51 | 21,53 | 21,17 | 21,17 | -1,31% | 2.507,00 |
| 03.12.2025 | 21,46 | 21,67 | 21,33 | 21,45 | -0,02% | 1.160,00 |
| 02.12.2025 | 21,89 | 21,89 | 21,23 | 21,46 | -1,60% | 1.571,00 |
| 01.12.2025 | 21,95 | 22,05 | 21,58 | 21,81 | -0,18% | 1.706,00 |
| 28.11.2025 | 21,75 | 22,04 | 21,75 | 21,85 | -1,57% | 450,00 |
| 27.11.2025 | 22,11 | 22,36 | 22,06 | 22,20 | 0,36% | 497,00 |
| 26.11.2025 | 21,97 | 22,23 | 21,91 | 22,12 | 0,84% | 2.479,00 |
| 25.11.2025 | 21,89 | 22,14 | 21,82 | 21,93 | 0,71% | 550,00 |
| 24.11.2025 | 21,67 | 22,08 | 21,67 | 21,78 | -0,19% | 2.081,00 |
| 21.11.2025 | 21,69 | 21,82 | 21,62 | 21,82 | 0,23% | 767,00 |
| 20.11.2025 | 21,54 | 21,84 | 21,51 | 21,77 | 0,78% | 879,00 |