20,533€
-1,36%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 20,81 | 20,91 | 20,44 | 20,82 | -1,21% | 23.687,00 |
| 11.02.2026 | 20,99 | 21,19 | 19,26 | 21,07 | 0,48% | 68.079,00 |
| 10.02.2026 | 20,67 | 20,97 | 20,59 | 20,97 | 2,19% | 1.444,00 |
| 09.02.2026 | 20,80 | 20,80 | 20,45 | 20,52 | -1,16% | 13.190,00 |
| 06.02.2026 | 20,68 | 20,88 | 20,64 | 20,76 | 0,85% | 5.283,00 |
| 05.02.2026 | 20,77 | 21,00 | 20,59 | 20,59 | -1,41% | 9.775,00 |
| 04.02.2026 | 20,22 | 20,91 | 20,15 | 20,88 | 3,24% | 11.872,00 |
| 03.02.2026 | 19,87 | 20,30 | 19,76 | 20,23 | 2,50% | 13.937,00 |
| 02.02.2026 | 19,99 | 20,19 | 19,73 | 19,73 | 1,01% | 17.132,00 |
| 30.01.2026 | 19,33 | 19,60 | 19,23 | 19,53 | 0,55% | 3.304,00 |
| 29.01.2026 | 19,37 | 19,58 | 19,23 | 19,43 | -1,34% | 11.754,00 |
| 28.01.2026 | 19,63 | 19,83 | 19,63 | 19,69 | 0,02% | 14.258,00 |
| 27.01.2026 | 19,87 | 19,98 | 19,65 | 19,69 | -0,47% | 9.917,00 |
| 26.01.2026 | 19,56 | 19,94 | 19,47 | 19,78 | 1,79% | 13.824,00 |
| 23.01.2026 | 19,35 | 19,55 | 19,27 | 19,43 | 0,56% | 10.419,00 |
| 22.01.2026 | 19,19 | 19,35 | 18,99 | 19,32 | 0,80% | 49.519,00 |
| 21.01.2026 | 19,64 | 19,67 | 18,77 | 19,17 | -4,58% | 103.433,00 |
| 20.01.2026 | 20,19 | 20,19 | 19,80 | 20,09 | -0,89% | 28.659,00 |
| 19.01.2026 | 20,13 | 20,45 | 20,12 | 20,27 | -0,39% | 14.295,00 |
| 16.01.2026 | 20,63 | 20,69 | 20,34 | 20,35 | -2,23% | 9.322,00 |
| 15.01.2026 | 20,92 | 21,01 | 20,76 | 20,82 | 0,58% | 25.963,00 |
| 14.01.2026 | 20,23 | 20,70 | 20,13 | 20,70 | 2,43% | 15.305,00 |
| 13.01.2026 | 20,10 | 20,25 | 20,05 | 20,21 | 0,00% | 9.175,00 |
| 12.01.2026 | 20,06 | 20,21 | 20,04 | 20,21 | 0,35% | 9.587,00 |
| 09.01.2026 | 20,12 | 20,24 | 19,99 | 20,14 | 0,32% | 9.630,00 |
| 08.01.2026 | 19,80 | 20,08 | 19,68 | 20,07 | 1,21% | 39.932,00 |
| 07.01.2026 | 20,21 | 20,23 | 19,75 | 19,83 | -1,81% | 38.732,00 |
| 06.01.2026 | 20,37 | 20,37 | 20,20 | 20,20 | -0,76% | 40.588,00 |
| 05.01.2026 | 20,90 | 20,92 | 20,29 | 20,35 | -1,60% | 17.947,00 |
| 02.01.2026 | 20,74 | 20,82 | 20,56 | 20,68 | 0,12% | 28.336,00 |
| 30.12.2025 | 20,57 | 20,66 | 20,56 | 20,66 | -0,17% | 4.025,00 |
| 29.12.2025 | 20,31 | 20,73 | 20,30 | 20,69 | 2,45% | 57.006,00 |
| 23.12.2025 | 20,57 | 20,69 | 20,19 | 20,20 | -2,56% | 41.117,00 |
| 22.12.2025 | 20,84 | 20,91 | 20,64 | 20,73 | -1,33% | 12.762,00 |
| 19.12.2025 | 21,28 | 21,28 | 20,90 | 21,01 | -1,11% | 7.162,00 |
| 18.12.2025 | 21,18 | 21,26 | 20,92 | 21,24 | 0,28% | 8.455,00 |
| 17.12.2025 | 21,14 | 21,18 | 20,95 | 21,18 | 0,91% | 5.665,00 |
| 16.12.2025 | 20,82 | 21,14 | 20,82 | 20,99 | 0,94% | 14.512,00 |
| 15.12.2025 | 20,92 | 20,93 | 20,77 | 20,80 | -1,21% | 5.198,00 |
| 12.12.2025 | 20,88 | 21,05 | 20,83 | 21,05 | 0,89% | 7.628,00 |
| 11.12.2025 | 20,86 | 20,90 | 20,72 | 20,87 | -0,07% | 3.633,00 |
| 10.12.2025 | 20,86 | 20,95 | 20,71 | 20,88 | 0,41% | 3.900,00 |
| 09.12.2025 | 21,02 | 21,18 | 20,70 | 20,80 | -0,98% | 4.117,00 |
| 08.12.2025 | 20,94 | 21,00 | 20,84 | 21,00 | -1,06% | 4.427,00 |
| 05.12.2025 | 21,05 | 21,24 | 21,05 | 21,23 | -0,09% | 5.316,00 |
| 04.12.2025 | 21,43 | 21,54 | 21,25 | 21,25 | -1,02% | 7.707,00 |
| 03.12.2025 | 21,41 | 21,61 | 21,37 | 21,47 | 0,49% | 8.667,00 |
| 02.12.2025 | 21,79 | 21,92 | 21,36 | 21,36 | -1,97% | 11.386,00 |
| 01.12.2025 | 22,00 | 22,10 | 21,59 | 21,79 | -0,62% | 23.454,00 |
| 28.11.2025 | 21,87 | 21,97 | 21,76 | 21,93 | -1,11% | 7.529,00 |
| 27.11.2025 | 22,30 | 22,50 | 22,11 | 22,17 | -0,14% | 2.637,00 |
| 26.11.2025 | 22,10 | 22,20 | 21,92 | 22,20 | 0,63% | 3.661,00 |
| 25.11.2025 | 21,92 | 22,08 | 21,88 | 22,06 | 0,85% | 3.021,00 |
| 24.11.2025 | 22,13 | 22,13 | 21,74 | 21,88 | -0,66% | 18.148,00 |
| 21.11.2025 | 21,69 | 22,03 | 21,68 | 22,02 | 1,36% | 6.507,00 |
| 20.11.2025 | 21,56 | 21,76 | 21,50 | 21,73 | 0,91% | 866,00 |
| 19.11.2025 | 21,50 | 21,65 | 21,47 | 21,53 | 0,73% | 5.491,00 |
| 18.11.2025 | 21,13 | 21,40 | 21,09 | 21,38 | 0,23% | 4.963,00 |
| 17.11.2025 | 21,43 | 21,50 | 21,29 | 21,33 | 0,19% | 5.121,00 |
| 14.11.2025 | 21,46 | 21,61 | 21,24 | 21,29 | -1,28% | 7.498,00 |
| 13.11.2025 | 21,29 | 21,58 | 21,23 | 21,56 | 1,70% | 7.383,00 |
| 12.11.2025 | 21,30 | 21,37 | 21,15 | 21,20 | 0,28% | 4.415,00 |
| 11.11.2025 | 21,05 | 21,19 | 21,03 | 21,14 | 0,98% | 10.329,00 |
| 10.11.2025 | 21,00 | 21,10 | 20,85 | 20,94 | 0,60% | 10.645,00 |
| 07.11.2025 | 20,67 | 20,89 | 20,52 | 20,81 | 0,10% | 10.199,00 |
| 06.11.2025 | 20,93 | 21,10 | 20,79 | 20,79 | -1,00% | 8.023,00 |
| 05.11.2025 | 21,04 | 21,10 | 20,94 | 21,00 | -0,28% | 8.141,00 |
| 04.11.2025 | 21,05 | 21,25 | 21,00 | 21,06 | 0,86% | 4.046,00 |
| 03.11.2025 | 21,48 | 21,54 | 20,79 | 20,88 | -3,06% | 14.276,00 |
| 31.10.2025 | 21,35 | 21,61 | 21,04 | 21,54 | 0,89% | 11.101,00 |
| 30.10.2025 | 21,08 | 21,35 | 20,90 | 21,35 | 2,45% | 13.910,00 |
| 29.10.2025 | 21,97 | 21,97 | 20,79 | 20,84 | -5,12% | 50.285,00 |
| 28.10.2025 | 21,97 | 22,00 | 21,77 | 21,97 | -0,07% | 10.697,00 |
| 27.10.2025 | 21,71 | 22,00 | 21,60 | 21,98 | 0,90% | 6.540,00 |
| 24.10.2025 | 21,82 | 21,96 | 21,77 | 21,79 | -0,07% | 9.090,00 |
| 23.10.2025 | 22,13 | 22,25 | 21,77 | 21,80 | -2,33% | 7.456,00 |
| 22.10.2025 | 22,12 | 22,33 | 22,00 | 22,32 | 0,79% | 9.511,00 |
| 21.10.2025 | 21,99 | 22,22 | 21,99 | 22,15 | 0,09% | 9.208,00 |
| 20.10.2025 | 21,88 | 22,13 | 21,84 | 22,13 | 1,68% | 6.417,00 |
| 17.10.2025 | 21,47 | 21,76 | 21,40 | 21,76 | 0,51% | 8.857,00 |
| 16.10.2025 | 21,59 | 21,81 | 21,55 | 21,65 | 0,12% | 2.994,00 |
| 15.10.2025 | 21,89 | 21,93 | 21,59 | 21,63 | -0,46% | 4.337,00 |
| 14.10.2025 | 21,68 | 21,88 | 21,65 | 21,73 | 0,09% | 2.656,00 |
| 13.10.2025 | 21,76 | 21,76 | 21,48 | 21,71 | 0,09% | 5.096,00 |
| 10.10.2025 | 21,60 | 21,77 | 21,57 | 21,69 | 0,16% | 5.018,00 |
| 09.10.2025 | 21,64 | 21,90 | 21,45 | 21,65 | 0,14% | 9.629,00 |
| 08.10.2025 | 21,94 | 21,95 | 21,55 | 21,62 | 0,30% | 8.922,00 |
| 07.10.2025 | 21,73 | 21,80 | 21,44 | 21,56 | -1,40% | 15.427,00 |
| 06.10.2025 | 22,35 | 22,53 | 21,85 | 21,86 | -1,40% | 8.767,00 |
| 03.10.2025 | 22,20 | 22,32 | 22,15 | 22,17 | -0,16% | 3.604,00 |
| 02.10.2025 | 22,39 | 22,42 | 22,19 | 22,21 | -0,27% | 8.061,00 |
| 01.10.2025 | 22,11 | 22,27 | 22,00 | 22,27 | 1,23% | 9.144,00 |
| 30.09.2025 | 21,96 | 22,06 | 21,80 | 22,00 | -0,36% | 23.671,00 |
| 29.09.2025 | 22,31 | 22,32 | 21,85 | 22,08 | -0,63% | 12.246,00 |
| 26.09.2025 | 22,16 | 22,27 | 22,12 | 22,22 | -1,00% | 5.916,00 |
| 25.09.2025 | 22,85 | 22,97 | 22,44 | 22,44 | -1,15% | 13.030,00 |
| 24.09.2025 | 22,57 | 22,73 | 22,43 | 22,70 | 1,16% | 4.515,00 |
| 23.09.2025 | 22,34 | 22,58 | 22,28 | 22,44 | 0,09% | 6.672,00 |
| 22.09.2025 | 22,42 | 22,51 | 22,31 | 22,42 | -0,38% | 4.756,00 |
| 19.09.2025 | 22,18 | 22,55 | 22,10 | 22,51 | 1,63% | 13.630,00 |