27,670$
0,07%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 27,75 | 27,81 | 27,46 | 27,67 | 0,07% | 8.122.324,00 |
| 14.08.2025 | 27,86 | 27,88 | 27,52 | 27,65 | -1,32% | 15.029.838,00 |
| 13.08.2025 | 27,36 | 28,03 | 27,30 | 28,02 | 2,45% | 12.523.908,00 |
| 12.08.2025 | 27,46 | 27,75 | 27,21 | 27,35 | -0,29% | 13.446.374,00 |
| 11.08.2025 | 27,82 | 28,03 | 27,09 | 27,43 | -1,19% | 13.296.765,00 |
| 08.08.2025 | 27,62 | 27,90 | 27,53 | 27,76 | 0,40% | 9.146.787,00 |
| 07.08.2025 | 27,35 | 27,76 | 27,17 | 27,65 | 1,43% | 9.863.098,00 |
| 06.08.2025 | 27,06 | 27,40 | 26,85 | 27,26 | 0,81% | 9.048.413,00 |
| 05.08.2025 | 26,80 | 27,30 | 26,80 | 27,04 | 0,90% | 10.623.415,00 |
| 04.08.2025 | 27,22 | 27,25 | 26,62 | 26,80 | -2,23% | 14.240.626,00 |
| 01.08.2025 | 27,70 | 27,82 | 27,06 | 27,41 | -0,18% | 16.861.368,00 |
| 31.07.2025 | 28,06 | 28,06 | 27,42 | 27,46 | -3,62% | 17.555.745,00 |
| 30.07.2025 | 28,79 | 29,19 | 28,16 | 28,49 | -0,25% | 17.670.633,00 |
| 29.07.2025 | 28,25 | 28,62 | 28,22 | 28,56 | 1,10% | 13.990.011,00 |
| 28.07.2025 | 28,56 | 28,57 | 28,05 | 28,25 | -1,50% | 10.062.120,00 |
| 25.07.2025 | 28,75 | 28,81 | 28,36 | 28,68 | -0,35% | 8.504.060,00 |
| 24.07.2025 | 28,99 | 29,13 | 28,72 | 28,78 | -0,55% | 7.402.443,00 |
| 23.07.2025 | 28,90 | 29,15 | 28,75 | 28,94 | 0,56% | 12.780.340,00 |
| 22.07.2025 | 27,53 | 28,81 | 27,50 | 28,78 | 4,73% | 18.213.699,00 |
| 21.07.2025 | 27,96 | 28,02 | 27,44 | 27,48 | -1,22% | 17.853.229,00 |
| 18.07.2025 | 28,20 | 28,22 | 27,69 | 27,82 | -1,10% | 18.334.593,00 |
| 17.07.2025 | 27,70 | 28,15 | 27,63 | 28,13 | 1,99% | 17.424.652,00 |
| 16.07.2025 | 27,23 | 27,62 | 27,09 | 27,58 | 1,70% | 19.805.894,00 |
| 15.07.2025 | 27,77 | 27,94 | 27,08 | 27,12 | -2,45% | 19.987.155,00 |
| 14.07.2025 | 27,26 | 27,84 | 27,14 | 27,80 | 2,43% | 37.242.162,00 |
| 11.07.2025 | 26,28 | 27,57 | 25,94 | 27,14 | 2,53% | 52.311.788,00 |
| 10.07.2025 | 26,14 | 26,75 | 25,85 | 26,47 | 0,08% | 15.818.928,00 |
| 09.07.2025 | 26,46 | 26,57 | 26,05 | 26,45 | 0,08% | 13.811.145,00 |
| 08.07.2025 | 26,06 | 26,64 | 25,94 | 26,43 | 1,34% | 12.619.201,00 |
| 07.07.2025 | 26,60 | 26,67 | 25,98 | 26,08 | -2,18% | 13.310.281,00 |
| 03.07.2025 | 27,09 | 27,15 | 26,58 | 26,66 | -1,48% | 9.176.852,00 |
| 02.07.2025 | 26,66 | 27,12 | 26,51 | 27,06 | 1,69% | 16.920.891,00 |
| 01.07.2025 | 25,86 | 26,87 | 25,83 | 26,61 | 3,06% | 23.319.889,00 |
| 30.06.2025 | 25,63 | 25,87 | 25,50 | 25,82 | 0,82% | 18.618.193,00 |
| 27.06.2025 | 25,85 | 25,92 | 25,44 | 25,61 | -0,70% | 32.714.231,00 |
| 26.06.2025 | 25,84 | 26,20 | 25,70 | 25,79 | 0,23% | 16.040.747,00 |
| 25.06.2025 | 26,00 | 26,04 | 25,69 | 25,73 | -1,15% | 17.491.339,00 |
| 24.06.2025 | 25,95 | 26,10 | 25,79 | 26,03 | 0,42% | 13.062.290,00 |
| 23.06.2025 | 25,82 | 26,08 | 25,62 | 25,92 | 0,47% | 14.925.965,00 |
| 20.06.2025 | 25,79 | 26,12 | 25,62 | 25,80 | 0,47% | 24.792.541,00 |
| 18.06.2025 | 25,70 | 25,97 | 25,59 | 25,68 | -0,27% | 12.394.898,00 |
| 17.06.2025 | 25,82 | 26,11 | 25,69 | 25,75 | -0,16% | 13.973.026,00 |
| 16.06.2025 | 26,12 | 26,21 | 25,53 | 25,79 | -1,11% | 13.433.855,00 |
| 13.06.2025 | 26,42 | 26,80 | 26,04 | 26,08 | -1,44% | 12.684.829,00 |
| 12.06.2025 | 26,40 | 26,47 | 26,17 | 26,46 | 0,15% | 7.429.872,00 |
| 11.06.2025 | 26,53 | 26,65 | 26,31 | 26,42 | -0,64% | 10.160.073,00 |
| 10.06.2025 | 26,50 | 26,81 | 26,36 | 26,59 | 0,42% | 10.768.737,00 |
| 09.06.2025 | 26,71 | 26,76 | 26,25 | 26,48 | -0,94% | 12.584.244,00 |
| 06.06.2025 | 26,72 | 26,91 | 26,57 | 26,73 | 0,41% | 6.502.479,00 |
| 05.06.2025 | 26,66 | 26,74 | 26,41 | 26,62 | -0,30% | 11.612.089,00 |
| 04.06.2025 | 26,86 | 26,98 | 26,68 | 26,70 | -0,34% | 14.185.194,00 |
| 03.06.2025 | 26,50 | 26,92 | 26,22 | 26,79 | 0,60% | 13.344.437,00 |
| 02.06.2025 | 26,65 | 26,74 | 26,33 | 26,63 | -0,37% | 10.425.919,00 |
| 30.05.2025 | 26,57 | 26,89 | 26,51 | 26,73 | -1,07% | 17.425.516,00 |
| 29.05.2025 | 26,55 | 27,03 | 26,54 | 27,02 | 1,81% | 12.530.872,00 |
| 28.05.2025 | 26,83 | 26,88 | 26,46 | 26,54 | -1,08% | 9.068.380,00 |
| 27.05.2025 | 26,48 | 26,84 | 26,38 | 26,83 | 2,02% | 11.187.336,00 |
| 23.05.2025 | 26,49 | 26,52 | 26,01 | 26,30 | -0,75% | 10.300.135,00 |
| 22.05.2025 | 26,64 | 26,64 | 26,18 | 26,50 | -0,49% | 16.250.624,00 |
| 21.05.2025 | 28,11 | 28,11 | 26,62 | 26,63 | -4,55% | 21.024.872,00 |
| 20.05.2025 | 27,88 | 28,12 | 27,82 | 27,90 | 0,07% | 9.337.410,00 |
| 19.05.2025 | 27,80 | 27,90 | 27,55 | 27,88 | 0,50% | 9.591.457,00 |
| 16.05.2025 | 27,47 | 27,78 | 27,34 | 27,74 | 0,91% | 8.858.740,00 |
| 15.05.2025 | 27,33 | 27,51 | 27,16 | 27,49 | 1,18% | 9.164.477,00 |
| 14.05.2025 | 27,56 | 27,56 | 27,14 | 27,17 | -1,52% | 11.983.441,00 |
| 13.05.2025 | 28,15 | 28,19 | 27,41 | 27,59 | -1,99% | 14.924.834,00 |
| 12.05.2025 | 28,12 | 28,47 | 27,80 | 28,15 | 0,29% | 16.208.864,00 |
| 09.05.2025 | 28,32 | 28,36 | 28,03 | 28,07 | -1,47% | 6.650.996,00 |
| 08.05.2025 | 28,26 | 28,59 | 28,20 | 28,49 | 0,92% | 8.211.278,00 |
| 07.05.2025 | 28,45 | 28,47 | 28,05 | 28,23 | -0,60% | 8.752.798,00 |
| 06.05.2025 | 28,56 | 28,73 | 28,35 | 28,40 | -0,66% | 6.252.628,00 |
| 05.05.2025 | 28,60 | 28,66 | 28,36 | 28,59 | -0,17% | 7.766.403,00 |
| 02.05.2025 | 28,61 | 28,80 | 28,43 | 28,64 | 0,49% | 8.669.529,00 |
| 01.05.2025 | 28,90 | 28,94 | 28,39 | 28,50 | -2,06% | 9.573.755,00 |
| 30.04.2025 | 29,10 | 29,29 | 28,74 | 29,10 | 0,80% | 8.542.879,00 |
| 29.04.2025 | 28,90 | 29,09 | 28,52 | 28,87 | 0,21% | 12.504.098,00 |
| 28.04.2025 | 29,39 | 29,46 | 28,71 | 28,81 | -2,31% | 19.220.969,00 |
| 25.04.2025 | 29,65 | 29,74 | 29,29 | 29,49 | -0,51% | 8.141.617,00 |
| 24.04.2025 | 30,11 | 30,12 | 29,45 | 29,64 | -1,50% | 8.330.162,00 |
| 23.04.2025 | 30,13 | 30,42 | 29,76 | 30,09 | -0,36% | 7.531.034,00 |
| 22.04.2025 | 29,95 | 30,42 | 29,83 | 30,20 | 0,87% | 8.974.002,00 |
| 21.04.2025 | 29,56 | 29,98 | 29,39 | 29,94 | 1,63% | 6.914.378,00 |
| 17.04.2025 | 28,98 | 29,57 | 28,84 | 29,46 | 2,26% | 7.779.466,00 |
| 16.04.2025 | 29,60 | 29,65 | 28,67 | 28,81 | -2,07% | 8.064.026,00 |
| 15.04.2025 | 29,90 | 30,01 | 29,38 | 29,42 | -1,28% | 7.684.216,00 |
| 14.04.2025 | 29,44 | 29,89 | 29,34 | 29,80 | 1,60% | 8.188.023,00 |
| 11.04.2025 | 29,15 | 29,56 | 28,76 | 29,33 | 1,70% | 9.659.246,00 |
| 10.04.2025 | 29,02 | 29,25 | 28,28 | 28,84 | -0,89% | 11.655.058,00 |
| 09.04.2025 | 27,60 | 29,27 | 27,26 | 29,10 | 5,09% | 18.499.717,00 |
| 08.04.2025 | 28,79 | 28,91 | 27,46 | 27,69 | -2,94% | 18.031.488,00 |
| 07.04.2025 | 28,93 | 29,73 | 28,44 | 28,53 | -3,87% | 19.568.484,00 |
| 04.04.2025 | 30,39 | 31,15 | 29,65 | 29,68 | -3,67% | 16.738.912,00 |
| 03.04.2025 | 30,45 | 31,12 | 30,40 | 30,81 | 2,26% | 11.913.585,00 |
| 02.04.2025 | 30,39 | 30,55 | 30,05 | 30,13 | -0,69% | 8.100.429,00 |
| 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 |