24,255€
-1,18%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 24,47 | 24,61 | 24,18 | 24,29 | -1,04% | 4.824,00 |
| 24.07.2025 | 24,55 | 24,73 | 24,48 | 24,55 | -0,12% | 12.419,00 |
| 23.07.2025 | 24,55 | 24,85 | 24,47 | 24,58 | 1,40% | 32.520,00 |
| 22.07.2025 | 23,51 | 24,34 | 23,50 | 24,24 | 2,50% | 14.161,00 |
| 21.07.2025 | 23,89 | 24,01 | 23,61 | 23,65 | -1,00% | 39.373,00 |
| 18.07.2025 | 24,16 | 24,19 | 23,89 | 23,89 | -0,60% | 9.024,00 |
| 17.07.2025 | 23,88 | 24,20 | 23,71 | 24,03 | 3,20% | 15.032,00 |
| 16.07.2025 | 23,45 | 23,64 | 23,25 | 23,29 | -1,10% | 13.999,00 |
| 15.07.2025 | 23,78 | 23,96 | 23,55 | 23,55 | -0,84% | 21.044,00 |
| 14.07.2025 | 23,76 | 23,95 | 23,32 | 23,75 | 6,36% | 95.114,00 |
| 11.07.2025 | 22,89 | 22,89 | 22,23 | 22,33 | -1,82% | 28.257,00 |
| 10.07.2025 | 22,60 | 22,87 | 22,19 | 22,74 | 1,86% | 29.220,00 |
| 09.07.2025 | 22,57 | 22,66 | 22,28 | 22,33 | -1,33% | 8.870,00 |
| 08.07.2025 | 22,30 | 22,78 | 22,21 | 22,63 | 1,23% | 6.723,00 |
| 07.07.2025 | 22,73 | 22,84 | 22,27 | 22,35 | -2,47% | 30.016,00 |
| 04.07.2025 | 22,92 | 22,92 | 22,59 | 22,92 | 0,81% | 14.497,00 |
| 03.07.2025 | 22,95 | 23,17 | 22,62 | 22,73 | -0,63% | 35.537,00 |
| 02.07.2025 | 22,64 | 22,89 | 22,58 | 22,88 | 1,22% | 17.745,00 |
| 01.07.2025 | 22,05 | 22,63 | 21,87 | 22,60 | 3,06% | 12.240,00 |
| 30.06.2025 | 21,98 | 22,00 | 21,80 | 21,93 | 0,07% | 16.340,00 |
| 27.06.2025 | 22,15 | 22,20 | 21,91 | 21,92 | -0,84% | 21.207,00 |
| 26.06.2025 | 22,23 | 22,36 | 21,99 | 22,10 | -0,45% | 17.839,00 |
| 25.06.2025 | 22,31 | 22,63 | 22,17 | 22,20 | -0,47% | 6.960,00 |
| 24.06.2025 | 22,38 | 22,50 | 22,27 | 22,31 | -0,09% | 6.255,00 |
| 23.06.2025 | 22,41 | 22,67 | 22,33 | 22,33 | -0,29% | 5.846,00 |
| 20.06.2025 | 22,43 | 22,64 | 22,31 | 22,39 | 0,79% | 16.014,00 |
| 19.06.2025 | 22,45 | 22,45 | 22,15 | 22,22 | -0,80% | 7.110,00 |
| 18.06.2025 | 22,42 | 22,53 | 22,35 | 22,40 | -0,80% | 5.906,00 |
| 17.06.2025 | 22,30 | 22,61 | 22,23 | 22,58 | 2,10% | 10.609,00 |
| 16.06.2025 | 22,70 | 22,70 | 22,11 | 22,11 | -3,62% | 11.223,00 |
| 13.06.2025 | 22,77 | 23,21 | 22,77 | 22,94 | 0,61% | 8.439,00 |
| 12.06.2025 | 23,05 | 23,06 | 22,61 | 22,80 | -1,15% | 13.691,00 |
| 11.06.2025 | 23,20 | 23,37 | 23,03 | 23,07 | -1,47% | 7.810,00 |
| 10.06.2025 | 23,29 | 23,41 | 23,09 | 23,41 | 1,36% | 21.983,00 |
| 09.06.2025 | 23,41 | 23,46 | 23,04 | 23,10 | -1,39% | 7.490,00 |
| 06.06.2025 | 23,40 | 23,54 | 23,36 | 23,42 | 0,95% | 8.431,00 |
| 05.06.2025 | 23,52 | 23,54 | 23,02 | 23,20 | -1,40% | 4.882,00 |
| 04.06.2025 | 23,61 | 23,65 | 23,52 | 23,53 | -0,25% | 2.759,00 |
| 03.06.2025 | 23,14 | 23,59 | 23,14 | 23,59 | 1,22% | 10.292,00 |
| 02.06.2025 | 23,65 | 23,65 | 23,03 | 23,31 | -0,62% | 9.562,00 |
| 30.05.2025 | 23,52 | 23,62 | 23,39 | 23,45 | -0,26% | 13.665,00 |
| 29.05.2025 | 23,53 | 23,75 | 23,41 | 23,51 | -0,40% | 4.287,00 |
| 28.05.2025 | 23,80 | 23,81 | 23,61 | 23,61 | 0,21% | 12.478,00 |
| 27.05.2025 | 23,54 | 23,60 | 23,23 | 23,56 | -0,36% | 35.912,00 |
| 26.05.2025 | 23,30 | 23,64 | 23,30 | 23,64 | 2,23% | 12.765,00 |
| 23.05.2025 | 23,53 | 23,61 | 22,97 | 23,13 | -1,07% | 43.067,00 |
| 22.05.2025 | 23,79 | 23,89 | 23,22 | 23,38 | -2,69% | 56.228,00 |
| 21.05.2025 | 24,90 | 24,95 | 23,92 | 24,02 | -3,48% | 30.207,00 |
| 20.05.2025 | 24,80 | 25,00 | 24,79 | 24,89 | 0,81% | 8.858,00 |
| 19.05.2025 | 24,66 | 24,93 | 24,52 | 24,69 | -0,02% | 15.578,00 |
| 16.05.2025 | 24,52 | 24,74 | 24,43 | 24,69 | 0,63% | 20.679,00 |
| 15.05.2025 | 24,36 | 24,54 | 24,30 | 24,54 | 0,82% | 9.687,00 |
| 14.05.2025 | 24,80 | 24,80 | 24,25 | 24,34 | -1,88% | 21.128,00 |
| 13.05.2025 | 25,39 | 25,46 | 24,74 | 24,80 | -1,47% | 6.210,00 |
| 12.05.2025 | 25,01 | 25,44 | 25,01 | 25,17 | 0,40% | 8.976,00 |
| 09.05.2025 | 25,40 | 25,40 | 25,00 | 25,07 | -0,75% | 3.666,00 |
| 08.05.2025 | 25,15 | 25,26 | 24,94 | 25,26 | 1,79% | 1.730,00 |
| 07.05.2025 | 25,18 | 25,18 | 24,74 | 24,82 | -1,29% | 3.818,00 |
| 06.05.2025 | 25,30 | 25,30 | 25,00 | 25,14 | -0,16% | 8.993,00 |
| 05.05.2025 | 25,51 | 25,51 | 25,00 | 25,18 | -0,34% | 17.281,00 |
| 02.05.2025 | 25,42 | 25,56 | 25,10 | 25,27 | -1,52% | 9.842,00 |
| 30.04.2025 | 25,44 | 25,67 | 25,32 | 25,66 | 1,22% | 21.441,00 |
| 29.04.2025 | 25,60 | 25,75 | 25,00 | 25,35 | -1,03% | 8.010,00 |
| 28.04.2025 | 25,87 | 26,11 | 25,35 | 25,61 | -0,89% | 17.014,00 |
| 25.04.2025 | 26,23 | 26,23 | 25,80 | 25,84 | -1,19% | 3.471,00 |
| 24.04.2025 | 26,58 | 26,71 | 26,00 | 26,15 | -1,02% | 8.189,00 |
| 23.04.2025 | 26,85 | 26,85 | 26,38 | 26,42 | -0,06% | 4.501,00 |
| 22.04.2025 | 25,88 | 26,45 | 25,80 | 26,44 | 2,52% | 9.947,00 |
| 17.04.2025 | 25,30 | 25,79 | 25,30 | 25,79 | -0,10% | 4.774,00 |
| 16.04.2025 | 26,26 | 26,26 | 25,69 | 25,81 | -1,53% | 3.764,00 |
| 15.04.2025 | 26,49 | 26,52 | 26,00 | 26,21 | 0,79% | 2.478,00 |
| 14.04.2025 | 25,94 | 26,20 | 25,78 | 26,01 | 2,28% | 5.720,00 |
| 11.04.2025 | 25,53 | 25,77 | 25,32 | 25,43 | -0,88% | 14.470,00 |
| 10.04.2025 | 26,55 | 26,72 | 25,63 | 25,65 | 1,24% | 6.834,00 |
| 09.04.2025 | 25,82 | 25,82 | 24,70 | 25,34 | -3,15% | 9.279,00 |
| 08.04.2025 | 26,55 | 26,55 | 26,10 | 26,16 | -1,58% | 32.362,00 |
| 07.04.2025 | 26,51 | 27,04 | 26,17 | 26,58 | -3,73% | 26.640,00 |
| 04.04.2025 | 27,87 | 28,17 | 27,35 | 27,61 | -1,48% | 25.897,00 |
| 03.04.2025 | 27,26 | 28,06 | 26,98 | 28,03 | 0,29% | 5.851,00 |
| 02.04.2025 | 28,15 | 28,37 | 27,80 | 27,95 | -0,60% | 6.313,00 |
| 01.04.2025 | 28,24 | 28,27 | 27,98 | 28,12 | -0,60% | 5.119,00 |
| 31.03.2025 | 27,89 | 28,50 | 27,89 | 28,29 | 1,16% | 6.273,00 |
| 28.03.2025 | 27,93 | 28,08 | 27,78 | 27,96 | 0,88% | 7.126,00 |
| 27.03.2025 | 27,58 | 27,88 | 27,51 | 27,72 | 1,11% | 6.937,00 |
| 26.03.2025 | 27,04 | 27,46 | 26,94 | 27,41 | 1,63% | 5.565,00 |
| 25.03.2025 | 27,06 | 27,06 | 26,80 | 26,97 | 0,07% | 5.060,00 |
| 24.03.2025 | 27,31 | 27,31 | 26,86 | 26,95 | -1,95% | 21.208,00 |
| 21.03.2025 | 27,61 | 27,61 | 27,34 | 27,49 | -0,33% | 2.141,00 |
| 20.03.2025 | 27,51 | 27,78 | 27,48 | 27,58 | 0,25% | 6.163,00 |
| 19.03.2025 | 28,02 | 28,02 | 27,35 | 27,51 | -1,64% | 10.039,00 |
| 18.03.2025 | 28,10 | 28,26 | 27,93 | 27,97 | -0,44% | 1.928,00 |
| 17.03.2025 | 27,78 | 28,13 | 27,61 | 28,09 | 0,86% | 5.123,00 |
| 14.03.2025 | 27,92 | 27,94 | 27,60 | 27,85 | -0,41% | 5.970,00 |
| 13.03.2025 | 27,96 | 28,32 | 27,89 | 27,97 | 0,68% | 3.179,00 |
| 12.03.2025 | 28,72 | 28,72 | 27,61 | 27,78 | -3,58% | 8.164,00 |
| 11.03.2025 | 29,50 | 29,62 | 28,79 | 28,81 | -5,17% | 4.903,00 |
| 10.03.2025 | 29,57 | 30,70 | 29,46 | 30,38 | 2,58% | 20.626,00 |
| 07.03.2025 | 28,60 | 29,64 | 28,35 | 29,61 | 2,79% | 9.009,00 |
| 06.03.2025 | 29,01 | 29,04 | 28,37 | 28,81 | -0,40% | 12.182,00 |
| 05.03.2025 | 29,20 | 29,32 | 28,66 | 28,92 | -3,25% | 14.522,00 |