30,340$
-0,30%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 30,53 | 30,69 | 30,12 | 30,34 | -0,30% | 8.088.642,00 |
| 31.03.2025 | 30,37 | 30,77 | 30,29 | 30,43 | 0,63% | 8.882.236,00 |
| 28.03.2025 | 30,24 | 30,41 | 30,06 | 30,24 | 0,57% | 8.207.916,00 |
| 27.03.2025 | 29,86 | 30,13 | 29,77 | 30,07 | 1,28% | 8.051.533,00 |
| 26.03.2025 | 29,17 | 29,83 | 29,15 | 29,69 | 2,03% | 8.169.183,00 |
| 25.03.2025 | 29,12 | 29,24 | 28,93 | 29,10 | -0,07% | 9.341.270,00 |
| 24.03.2025 | 29,24 | 29,47 | 28,94 | 29,12 | -1,36% | 13.733.148,00 |
| 21.03.2025 | 29,60 | 29,93 | 29,39 | 29,52 | -0,64% | 25.225.336,00 |
| 20.03.2025 | 29,95 | 30,15 | 29,69 | 29,71 | -0,60% | 13.756.526,00 |
| 19.03.2025 | 30,18 | 30,40 | 29,73 | 29,89 | -1,65% | 14.525.414,00 |
| 18.03.2025 | 30,80 | 30,89 | 30,37 | 30,39 | -0,88% | 7.052.602,00 |
| 17.03.2025 | 30,24 | 30,80 | 30,22 | 30,66 | 1,42% | 9.928.424,00 |
| 14.03.2025 | 30,13 | 30,53 | 30,09 | 30,23 | 0,13% | 9.796.717,00 |
| 13.03.2025 | 30,34 | 30,84 | 30,12 | 30,19 | -0,36% | 10.888.133,00 |
| 12.03.2025 | 30,67 | 31,02 | 30,04 | 30,30 | -2,57% | 13.429.379,00 |
| 11.03.2025 | 32,12 | 32,25 | 31,01 | 31,10 | -3,48% | 14.195.499,00 |
| 10.03.2025 | 32,45 | 33,35 | 32,16 | 32,22 | 0,12% | 14.742.138,00 |
| 07.03.2025 | 30,95 | 32,69 | 30,82 | 32,18 | 2,88% | 15.735.259,00 |
| 06.03.2025 | 31,04 | 31,57 | 30,82 | 31,28 | 0,94% | 9.637.745,00 |
| 05.03.2025 | 30,83 | 31,52 | 30,76 | 30,99 | 0,03% | 9.267.789,00 |
| 04.03.2025 | 31,69 | 31,92 | 30,95 | 30,98 | -1,09% | 13.226.284,00 |
| 03.03.2025 | 30,70 | 31,39 | 30,65 | 31,32 | 1,99% | 8.892.427,00 |
| 28.02.2025 | 30,88 | 31,06 | 30,59 | 30,71 | 0,20% | 12.002.835,00 |
| 27.02.2025 | 30,54 | 30,92 | 30,23 | 30,65 | 0,10% | 10.245.992,00 |
| 26.02.2025 | 31,51 | 31,58 | 30,55 | 30,62 | -3,50% | 10.444.593,00 |
| 25.02.2025 | 31,50 | 31,90 | 31,32 | 31,73 | 1,18% | 10.304.578,00 |
| 24.02.2025 | 31,15 | 31,93 | 30,97 | 31,36 | 0,74% | 12.325.093,00 |
| 21.02.2025 | 30,32 | 31,30 | 30,23 | 31,13 | 3,22% | 14.583.532,00 |
| 20.02.2025 | 29,82 | 30,25 | 29,81 | 30,16 | 1,24% | 8.635.756,00 |
| 19.02.2025 | 29,35 | 29,93 | 29,22 | 29,79 | 1,60% | 9.486.105,00 |
| 18.02.2025 | 28,65 | 29,44 | 28,62 | 29,32 | 1,38% | 11.629.787,00 |
| 14.02.2025 | 29,22 | 29,59 | 28,84 | 28,92 | -1,13% | 9.272.307,00 |
| 13.02.2025 | 28,32 | 29,32 | 28,08 | 29,25 | 2,20% | 13.646.466,00 |
| 12.02.2025 | 27,53 | 28,82 | 27,25 | 28,62 | -3,25% | 18.895.737,00 |
| 11.02.2025 | 28,97 | 29,66 | 28,78 | 29,58 | 2,14% | 9.223.257,00 |
| 10.02.2025 | 29,14 | 29,18 | 28,71 | 28,96 | -1,16% | 9.984.329,00 |
| 07.02.2025 | 29,14 | 29,34 | 28,86 | 29,30 | 1,00% | 7.758.551,00 |
| 06.02.2025 | 28,90 | 29,08 | 28,70 | 29,01 | 1,40% | 8.670.765,00 |
| 05.02.2025 | 28,64 | 28,72 | 28,31 | 28,61 | -0,31% | 17.791.078,00 |
| 04.02.2025 | 29,11 | 29,15 | 28,52 | 28,70 | -1,98% | 11.224.533,00 |
| 03.02.2025 | 29,60 | 29,76 | 28,98 | 29,28 | -1,88% | 8.905.841,00 |
| 31.01.2025 | 30,00 | 30,21 | 29,76 | 29,84 | -1,42% | 7.484.466,00 |
| 30.01.2025 | 29,90 | 30,32 | 29,65 | 30,27 | 2,06% | 9.692.718,00 |
| 29.01.2025 | 29,67 | 29,85 | 29,57 | 29,66 | 0,24% | 5.682.433,00 |
| 28.01.2025 | 30,04 | 30,26 | 29,40 | 29,59 | -2,02% | 8.204.354,00 |
| 27.01.2025 | 29,70 | 30,64 | 29,70 | 30,20 | 3,04% | 10.472.017,00 |
| 24.01.2025 | 29,17 | 29,42 | 29,02 | 29,31 | 0,83% | 9.758.496,00 |
| 23.01.2025 | 29,08 | 29,21 | 28,97 | 29,07 | 0,00% | 5.907.696,00 |
| 22.01.2025 | 29,33 | 29,45 | 29,02 | 29,07 | -1,39% | 8.505.390,00 |
| 21.01.2025 | 29,37 | 29,82 | 29,34 | 29,48 | 0,72% | 8.535.808,00 |
| 17.01.2025 | 29,16 | 29,46 | 29,05 | 29,27 | 1,04% | 8.067.185,00 |
| 16.01.2025 | 28,53 | 29,03 | 28,37 | 28,97 | 0,84% | 7.468.098,00 |
| 15.01.2025 | 28,82 | 29,00 | 28,42 | 28,73 | 0,07% | 9.183.986,00 |
| 14.01.2025 | 28,79 | 28,89 | 28,53 | 28,71 | -0,24% | 10.420.176,00 |
| 13.01.2025 | 28,65 | 29,02 | 28,48 | 28,78 | 0,95% | 14.938.396,00 |
| 10.01.2025 | 29,43 | 29,44 | 28,50 | 28,51 | -3,88% | 14.165.197,00 |
| 08.01.2025 | 29,81 | 29,83 | 29,23 | 29,66 | -0,37% | 7.934.610,00 |
| 07.01.2025 | 29,97 | 30,33 | 29,71 | 29,77 | -0,93% | 8.102.992,00 |
| 06.01.2025 | 30,61 | 30,89 | 30,04 | 30,05 | -1,83% | 10.734.529,00 |
| 03.01.2025 | 30,87 | 30,90 | 30,51 | 30,61 | -0,52% | 7.762.961,00 |
| 02.01.2025 | 30,95 | 31,04 | 30,61 | 30,77 | 0,20% | 5.844.275,00 |
| 31.12.2024 | 30,42 | 30,75 | 30,39 | 30,71 | 1,15% | 6.199.501,00 |
| 30.12.2024 | 30,62 | 30,64 | 30,15 | 30,36 | -1,04% | 6.930.771,00 |
| 27.12.2024 | 30,44 | 30,83 | 30,37 | 30,68 | 0,43% | 6.726.562,00 |
| 26.12.2024 | 30,52 | 30,73 | 30,44 | 30,55 | -0,29% | 6.036.976,00 |
| 24.12.2024 | 30,38 | 30,68 | 30,26 | 30,64 | 0,59% | 4.005.735,00 |
| 23.12.2024 | 30,41 | 30,56 | 30,25 | 30,46 | -0,20% | 7.657.334,00 |
| 20.12.2024 | 30,03 | 30,67 | 30,01 | 30,52 | 1,40% | 20.342.828,00 |
| 19.12.2024 | 30,19 | 30,47 | 30,05 | 30,10 | -0,66% | 13.616.949,00 |
| 18.12.2024 | 30,75 | 30,80 | 30,09 | 30,30 | -3,04% | 18.828.934,00 |
| 17.12.2024 | 30,81 | 31,45 | 30,77 | 31,25 | 0,90% | 11.648.161,00 |
| 16.12.2024 | 31,58 | 31,64 | 30,93 | 30,97 | -2,27% | 12.584.804,00 |
| 13.12.2024 | 31,52 | 31,99 | 31,34 | 31,69 | 0,44% | 7.210.026,00 |
| 12.12.2024 | 31,45 | 31,72 | 31,14 | 31,55 | 0,83% | 8.993.473,00 |
| 11.12.2024 | 31,58 | 31,81 | 31,26 | 31,29 | -0,95% | 9.287.217,00 |
| 10.12.2024 | 31,58 | 31,91 | 31,31 | 31,59 | -0,41% | 11.815.584,00 |
| 09.12.2024 | 30,86 | 32,31 | 30,75 | 31,72 | 2,95% | 13.146.533,00 |
| 06.12.2024 | 30,95 | 31,04 | 30,68 | 30,81 | -0,32% | 11.818.861,00 |
| 05.12.2024 | 30,92 | 31,04 | 30,63 | 30,91 | -0,29% | 9.958.228,00 |
| 04.12.2024 | 31,25 | 31,32 | 30,93 | 31,00 | -1,43% | 9.769.175,00 |
| 03.12.2024 | 31,56 | 31,73 | 31,30 | 31,45 | -0,51% | 12.766.223,00 |
| 02.12.2024 | 31,74 | 31,87 | 31,41 | 31,61 | -1,13% | 12.976.524,00 |
| 29.11.2024 | 31,70 | 32,13 | 31,59 | 31,97 | 0,13% | 5.883.513,00 |
| 27.11.2024 | 32,14 | 32,35 | 31,89 | 31,93 | -0,13% | 6.703.961,00 |
| 26.11.2024 | 31,96 | 32,11 | 31,82 | 31,97 | -0,16% | 8.248.666,00 |
| 25.11.2024 | 32,00 | 32,49 | 31,91 | 32,02 | 0,66% | 17.202.814,00 |
| 22.11.2024 | 31,16 | 31,84 | 31,05 | 31,81 | 3,01% | 12.392.031,00 |
| 20.11.2024 | 30,58 | 31,01 | 30,57 | 30,88 | 0,98% | 11.864.084,00 |
| 19.11.2024 | 30,72 | 30,92 | 30,46 | 30,58 | -1,58% | 14.497.560,00 |
| 18.11.2024 | 31,22 | 31,40 | 30,94 | 31,07 | -0,22% | 10.792.805,00 |
| 15.11.2024 | 31,83 | 31,83 | 30,40 | 31,14 | -2,04% | 17.353.064,00 |
| 14.11.2024 | 32,15 | 32,38 | 31,75 | 31,79 | -1,06% | 11.005.676,00 |
| 13.11.2024 | 31,93 | 32,15 | 31,79 | 32,13 | 0,41% | 7.680.953,00 |
| 12.11.2024 | 32,53 | 32,56 | 31,94 | 32,00 | -1,63% | 10.288.892,00 |
| 11.11.2024 | 32,95 | 33,13 | 32,51 | 32,53 | -1,45% | 7.967.303,00 |
| 08.11.2024 | 32,81 | 33,09 | 32,57 | 33,01 | 0,58% | 6.502.018,00 |
| 07.11.2024 | 33,37 | 33,49 | 32,79 | 32,82 | -1,77% | 8.233.220,00 |
| 06.11.2024 | 33,72 | 34,08 | 33,37 | 33,41 | -0,30% | 8.854.305,00 |
| 05.11.2024 | 33,40 | 33,61 | 33,02 | 33,51 | 0,39% | 7.110.998,00 |
| 04.11.2024 | 33,50 | 33,70 | 33,26 | 33,38 | -0,33% | 6.137.914,00 |