24,920$
-1,50%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 25,54 | 25,62 | 24,90 | 24,92 | -1,50% | 9.509.731,00 |
| 07.07.2026 | 25,31 | 25,75 | 25,25 | 25,30 | 1,93% | 10.646.555,00 |
| 06.07.2026 | 25,30 | 25,47 | 24,48 | 24,82 | -2,17% | 13.340.979,00 |
| 02.07.2026 | 25,25 | 25,52 | 25,04 | 25,37 | 1,44% | 14.467.180,00 |
| 01.07.2026 | 24,03 | 25,05 | 24,02 | 25,01 | 5,88% | 18.085.290,00 |
| 30.06.2026 | 24,01 | 24,33 | 23,60 | 23,62 | -2,36% | 12.087.954,00 |
| 29.06.2026 | 23,74 | 24,31 | 23,71 | 24,19 | 2,07% | 14.246.955,00 |
| 26.06.2026 | 23,66 | 24,05 | 23,55 | 23,70 | 0,98% | 14.474.229,00 |
| 25.06.2026 | 23,00 | 23,84 | 22,94 | 23,47 | 2,31% | 13.585.456,00 |
| 24.06.2026 | 22,55 | 23,08 | 22,55 | 22,94 | 2,09% | 12.632.114,00 |
| 23.06.2026 | 22,36 | 22,60 | 22,24 | 22,47 | 2,00% | 12.395.127,00 |
| 22.06.2026 | 22,65 | 22,72 | 22,01 | 22,03 | -3,46% | 16.606.285,00 |
| 18.06.2026 | 23,10 | 23,14 | 22,75 | 22,82 | -1,64% | 21.350.616,00 |
| 17.06.2026 | 23,56 | 23,92 | 22,96 | 23,20 | -2,52% | 12.928.396,00 |
| 16.06.2026 | 24,00 | 24,00 | 23,52 | 23,80 | -0,79% | 13.132.867,00 |
| 15.06.2026 | 24,24 | 24,37 | 23,97 | 23,99 | -1,64% | 10.628.592,00 |
| 12.06.2026 | 24,21 | 24,41 | 24,09 | 24,39 | 0,70% | 7.826.302,00 |
| 11.06.2026 | 24,07 | 24,35 | 23,97 | 24,22 | 0,71% | 10.299.881,00 |
| 10.06.2026 | 23,60 | 24,15 | 23,44 | 24,05 | 2,65% | 11.770.304,00 |
| 09.06.2026 | 23,36 | 23,71 | 23,31 | 23,43 | 0,34% | 13.271.624,00 |
| 08.06.2026 | 22,48 | 23,40 | 22,42 | 23,35 | 3,41% | 14.573.953,00 |
| 05.06.2026 | 22,28 | 22,75 | 22,15 | 22,58 | 0,49% | 14.514.142,00 |
| 04.06.2026 | 23,17 | 23,22 | 22,36 | 22,47 | -1,27% | 18.684.826,00 |
| 03.06.2026 | 23,06 | 23,39 | 22,61 | 22,76 | -2,44% | 17.548.327,00 |
| 02.06.2026 | 23,68 | 23,74 | 23,24 | 23,33 | -1,27% | 12.766.806,00 |
| 01.06.2026 | 23,80 | 23,96 | 23,45 | 23,63 | -1,58% | 13.112.311,00 |
| 29.05.2026 | 24,45 | 24,48 | 23,87 | 24,01 | -1,88% | 20.626.882,00 |
| 28.05.2026 | 24,45 | 24,71 | 24,40 | 24,47 | 0,37% | 10.233.574,00 |
| 27.05.2026 | 24,08 | 24,70 | 24,07 | 24,38 | 2,22% | 13.149.907,00 |
| 26.05.2026 | 23,81 | 24,10 | 23,70 | 23,85 | 0,25% | 15.037.027,00 |
| 22.05.2026 | 23,57 | 23,96 | 23,53 | 23,79 | 1,06% | 11.190.487,00 |
| 21.05.2026 | 23,55 | 23,82 | 23,18 | 23,54 | 0,04% | 13.140.439,00 |
| 20.05.2026 | 23,19 | 23,66 | 22,94 | 23,53 | 1,07% | 13.947.846,00 |
| 19.05.2026 | 23,37 | 23,59 | 23,01 | 23,28 | -0,30% | 12.190.912,00 |
| 18.05.2026 | 22,96 | 23,40 | 22,82 | 23,35 | 1,88% | 19.895.700,00 |
| 15.05.2026 | 23,43 | 23,63 | 22,91 | 22,92 | -1,67% | 11.531.757,00 |
| 14.05.2026 | 23,37 | 23,82 | 23,14 | 23,31 | 0,56% | 16.154.941,00 |
| 13.05.2026 | 23,40 | 23,72 | 23,10 | 23,18 | -0,81% | 12.043.746,00 |
| 12.05.2026 | 23,44 | 23,64 | 23,02 | 23,37 | 0,47% | 13.812.655,00 |
| 11.05.2026 | 24,00 | 24,12 | 23,10 | 23,26 | -2,92% | 13.937.289,00 |
| 08.05.2026 | 23,62 | 24,15 | 23,45 | 23,96 | 1,35% | 13.107.826,00 |
| 07.05.2026 | 23,01 | 23,77 | 22,95 | 23,64 | 2,47% | 18.768.008,00 |
| 06.05.2026 | 23,17 | 23,56 | 22,68 | 23,07 | 2,35% | 26.266.309,00 |
| 05.05.2026 | 22,33 | 22,77 | 22,02 | 22,54 | 0,54% | 15.513.523,00 |
| 04.05.2026 | 22,33 | 22,60 | 22,24 | 22,42 | -0,31% | 13.888.922,00 |
| 01.05.2026 | 22,80 | 22,99 | 22,26 | 22,49 | -0,75% | 14.231.588,00 |
| 30.04.2026 | 22,40 | 22,74 | 22,39 | 22,66 | 1,07% | 12.951.507,00 |
| 29.04.2026 | 22,41 | 22,61 | 22,24 | 22,42 | -0,22% | 10.605.892,00 |
| 28.04.2026 | 22,30 | 22,48 | 22,02 | 22,47 | 2,51% | 10.252.730,00 |
| 27.04.2026 | 21,86 | 22,12 | 21,81 | 21,92 | -0,09% | 9.119.363,00 |
| 24.04.2026 | 22,05 | 22,29 | 21,77 | 21,94 | -0,14% | 15.087.125,00 |
| 23.04.2026 | 21,92 | 22,12 | 21,75 | 21,97 | 0,37% | 11.336.186,00 |
| 22.04.2026 | 22,03 | 22,14 | 21,77 | 21,89 | -0,41% | 9.235.176,00 |
| 21.04.2026 | 22,15 | 22,27 | 21,86 | 21,98 | -1,04% | 13.621.534,00 |
| 20.04.2026 | 22,46 | 22,61 | 22,12 | 22,21 | -1,16% | 16.398.391,00 |
| 17.04.2026 | 22,59 | 22,73 | 22,40 | 22,47 | -0,53% | 12.758.214,00 |
| 16.04.2026 | 22,05 | 22,69 | 22,02 | 22,59 | 2,64% | 13.647.622,00 |
| 15.04.2026 | 22,07 | 22,21 | 21,78 | 22,01 | -0,45% | 13.452.799,00 |
| 14.04.2026 | 22,31 | 22,31 | 21,98 | 22,11 | -1,38% | 15.773.167,00 |
| 13.04.2026 | 22,97 | 23,00 | 22,13 | 22,42 | -2,78% | 15.954.894,00 |
| 10.04.2026 | 23,30 | 23,60 | 23,01 | 23,06 | -0,90% | 12.914.570,00 |
| 09.04.2026 | 22,79 | 23,36 | 22,71 | 23,27 | 1,39% | 11.388.597,00 |
| 08.04.2026 | 23,22 | 23,26 | 22,77 | 22,95 | -0,99% | 14.941.632,00 |
| 07.04.2026 | 23,56 | 23,61 | 23,15 | 23,18 | -1,65% | 13.110.209,00 |
| 06.04.2026 | 22,79 | 23,62 | 22,74 | 23,57 | 3,42% | 14.172.473,00 |
| 02.04.2026 | 22,32 | 22,84 | 22,14 | 22,79 | 2,33% | 12.793.613,00 |
| 01.04.2026 | 22,33 | 22,39 | 21,95 | 22,27 | -0,98% | 10.612.285,00 |
| 31.03.2026 | 22,43 | 22,58 | 22,16 | 22,49 | 0,67% | 15.522.306,00 |
| 30.03.2026 | 22,13 | 22,45 | 21,99 | 22,34 | 1,36% | 18.454.949,00 |
| 27.03.2026 | 21,63 | 22,27 | 21,53 | 22,04 | 2,23% | 15.957.497,00 |
| 26.03.2026 | 21,47 | 21,94 | 21,47 | 21,56 | 0,23% | 13.396.197,00 |
| 25.03.2026 | 21,48 | 21,68 | 21,28 | 21,51 | 0,89% | 14.130.035,00 |
| 24.03.2026 | 21,22 | 21,63 | 21,04 | 21,32 | 0,52% | 14.322.406,00 |
| 23.03.2026 | 21,77 | 21,78 | 21,08 | 21,21 | -1,67% | 22.555.051,00 |
| 20.03.2026 | 21,73 | 21,85 | 21,51 | 21,57 | -0,87% | 19.597.433,00 |
| 19.03.2026 | 22,08 | 22,33 | 21,72 | 21,76 | -1,45% | 14.931.053,00 |
| 18.03.2026 | 22,60 | 23,12 | 22,00 | 22,08 | -3,54% | 26.434.443,00 |
| 17.03.2026 | 22,84 | 23,05 | 22,75 | 22,89 | 0,79% | 14.075.112,00 |
| 16.03.2026 | 22,67 | 22,96 | 22,48 | 22,71 | 0,58% | 14.437.149,00 |
| 13.03.2026 | 22,50 | 22,71 | 22,29 | 22,58 | 1,12% | 18.930.400,00 |
| 12.03.2026 | 23,04 | 23,24 | 22,27 | 22,33 | -3,50% | 19.866.631,00 |
| 11.03.2026 | 23,60 | 23,76 | 22,98 | 23,14 | -2,20% | 23.301.799,00 |
| 10.03.2026 | 24,41 | 24,42 | 23,64 | 23,66 | -3,19% | 11.178.656,00 |
| 09.03.2026 | 24,50 | 24,68 | 24,18 | 24,44 | -0,41% | 20.146.138,00 |
| 06.03.2026 | 23,85 | 24,56 | 23,48 | 24,54 | 1,28% | 18.529.933,00 |
| 05.03.2026 | 24,04 | 24,50 | 23,90 | 24,23 | 0,79% | 18.414.851,00 |
| 04.03.2026 | 24,31 | 24,31 | 23,79 | 24,04 | -0,74% | 15.476.903,00 |
| 03.03.2026 | 24,34 | 24,55 | 24,00 | 24,22 | -1,18% | 15.470.336,00 |
| 02.03.2026 | 24,61 | 24,62 | 24,13 | 24,51 | -0,41% | 14.869.695,00 |
| 27.02.2026 | 24,63 | 25,01 | 24,54 | 24,61 | 0,16% | 16.218.199,00 |
| 26.02.2026 | 24,69 | 24,77 | 24,29 | 24,57 | 0,06% | 10.008.219,00 |
| 25.02.2026 | 24,74 | 24,84 | 24,10 | 24,56 | -0,91% | 13.370.954,00 |
| 24.02.2026 | 24,61 | 25,02 | 24,37 | 24,78 | 0,98% | 12.459.826,00 |
| 23.02.2026 | 24,30 | 24,68 | 24,21 | 24,54 | 0,57% | 11.349.890,00 |
| 20.02.2026 | 24,09 | 24,44 | 23,92 | 24,40 | 1,71% | 13.363.084,00 |
| 19.02.2026 | 23,95 | 24,25 | 23,78 | 23,99 | 0,17% | 11.223.138,00 |
| 18.02.2026 | 23,80 | 24,14 | 23,44 | 23,95 | 0,71% | 15.130.810,00 |
| 17.02.2026 | 24,73 | 24,88 | 23,45 | 23,78 | -4,11% | 20.740.288,00 |
| 13.02.2026 | 24,34 | 24,93 | 24,29 | 24,80 | 1,97% | 13.890.001,00 |
| 12.02.2026 | 24,47 | 24,77 | 24,18 | 24,32 | -2,68% | 18.609.902,00 |