29,305€
-0,16%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 29,35 | 29,35 | 29,28 | 29,33 | -0,08% | - |
| 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 |
| 28.08.2024 | 31,97 | 32,49 | 31,74 | 31,79 | -0,58% | 1.090,00 |
| 27.08.2024 | 32,15 | 32,62 | 31,84 | 31,97 | -0,55% | 420,00 |
| 26.08.2024 | 32,03 | 32,51 | 32,03 | 32,15 | 0,35% | 720,00 |
| 23.08.2024 | 31,94 | 32,19 | 31,86 | 32,04 | 0,29% | 1.074,00 |
| 22.08.2024 | 31,78 | 32,07 | 31,68 | 31,94 | 0,57% | 36,00 |
| 21.08.2024 | 31,78 | 32,00 | 31,57 | 31,76 | -0,07% | 109,00 |
| 20.08.2024 | 31,85 | 31,94 | 31,55 | 31,78 | -0,19% | 125,00 |
| 19.08.2024 | 31,37 | 31,92 | 31,21 | 31,84 | 1,51% | 1.921,00 |
| 16.08.2024 | 31,17 | 31,62 | 30,94 | 31,37 | 0,67% | 540,00 |
| 15.08.2024 | 31,38 | 31,68 | 31,09 | 31,16 | -0,47% | 990,00 |
| 14.08.2024 | 31,45 | 31,83 | 31,18 | 31,31 | -0,27% | 100,00 |
| 13.08.2024 | 31,29 | 31,66 | 31,01 | 31,40 | 0,35% | 1.390,00 |
| 12.08.2024 | 32,31 | 32,36 | 31,17 | 31,29 | -3,14% | 42,00 |
| 09.08.2024 | 32,19 | 32,42 | 31,88 | 32,30 | 0,33% | 609,00 |
| 08.08.2024 | 31,69 | 32,42 | 31,54 | 32,19 | 1,60% | 140,00 |
| 07.08.2024 | 31,83 | 32,46 | 31,68 | 31,69 | -0,45% | 502,00 |
| 06.08.2024 | 32,16 | 32,67 | 31,75 | 31,83 | -1,22% | 1.900,00 |
| 05.08.2024 | 33,00 | 33,16 | 31,05 | 32,22 | -2,36% | 11.465,00 |
| 02.08.2024 | 32,80 | 33,24 | 32,10 | 33,00 | 0,70% | 5.261,00 |
| 01.08.2024 | 32,41 | 32,93 | 32,15 | 32,77 | 1,36% | 1.553,00 |
| 31.07.2024 | 31,29 | 32,97 | 30,85 | 32,33 | 3,08% | 3.001,00 |
| 30.07.2024 | 30,87 | 31,41 | 30,74 | 31,37 | 1,47% | 135,00 |
| 29.07.2024 | 30,68 | 31,20 | 30,52 | 30,91 | 0,75% | 1.878,00 |
| 26.07.2024 | 30,78 | 30,93 | 30,58 | 30,68 | -0,33% | 252,00 |
| 25.07.2024 | 30,54 | 31,47 | 30,38 | 30,78 | 0,47% | 1.538,00 |
| 24.07.2024 | 30,28 | 30,74 | 29,98 | 30,64 | 1,11% | 4.053,00 |
| 23.07.2024 | 30,14 | 30,38 | 30,07 | 30,30 | 0,52% | 107,00 |
| 22.07.2024 | 30,43 | 30,74 | 30,03 | 30,15 | -0,96% | 8.310,00 |
| 19.07.2024 | 30,90 | 31,25 | 30,33 | 30,44 | -1,95% | 723,00 |
| 18.07.2024 | 31,02 | 31,55 | 30,60 | 31,04 | 0,04% | 1.133,00 |
| 17.07.2024 | 30,13 | 31,12 | 30,02 | 31,03 | 2,99% | 919,00 |
| 16.07.2024 | 29,67 | 30,25 | 29,59 | 30,13 | 1,49% | 1.464,00 |
| 15.07.2024 | 29,37 | 29,83 | 29,30 | 29,69 | 0,61% | 1.861,00 |
| 12.07.2024 | 29,58 | 29,78 | 29,38 | 29,51 | -0,25% | 2.694,00 |
| 11.07.2024 | 29,48 | 29,67 | 29,04 | 29,58 | 0,33% | 169,00 |
| 10.07.2024 | 29,53 | 29,66 | 29,35 | 29,49 | -0,16% | 50,00 |
| 09.07.2024 | 29,70 | 29,74 | 29,37 | 29,53 | -0,56% | 2.315,00 |
| 08.07.2024 | 29,56 | 29,80 | 29,49 | 29,70 | 0,45% | 1.804,00 |
| 05.07.2024 | 29,92 | 30,00 | 29,40 | 29,57 | -1,19% | 307,00 |
| 04.07.2024 | 29,73 | 30,30 | 29,73 | 29,92 | 0,64% | 2.145,00 |
| 03.07.2024 | 29,77 | 30,00 | 29,58 | 29,73 | -0,09% | 654,00 |