33,363€
0,31%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 33,22 | 33,33 | 33,10 | 33,33 | 0,20% | 344,00 |
| 09.05.2024 | 33,43 | 33,43 | 33,16 | 33,26 | -0,64% | 141,00 |
| 08.05.2024 | 33,25 | 33,67 | 33,25 | 33,48 | 0,95% | 976,00 |
| 07.05.2024 | 33,26 | 33,36 | 33,16 | 33,16 | 0,35% | 3.726,00 |
| 06.05.2024 | 33,90 | 33,99 | 33,05 | 33,05 | -2,32% | 3.394,00 |
| 03.05.2024 | 34,24 | 34,30 | 33,78 | 33,83 | -1,08% | 1.128,00 |
| 02.05.2024 | 34,11 | 34,51 | 34,02 | 34,20 | -4,60% | 3.065,00 |
| 30.04.2024 | 35,90 | 36,10 | 35,80 | 35,85 | 0,32% | 1.380,00 |
| 29.04.2024 | 35,75 | 35,85 | 35,45 | 35,74 | 0,01% | 540,00 |
| 26.04.2024 | 35,65 | 35,86 | 35,47 | 35,73 | -0,07% | 2.632,00 |
| 25.04.2024 | 36,00 | 36,40 | 35,61 | 35,76 | 0,04% | 4.045,00 |
| 24.04.2024 | 35,59 | 35,74 | 34,81 | 35,74 | 0,10% | 2.075,00 |
| 23.04.2024 | 35,88 | 35,88 | 35,60 | 35,71 | 0,00% | 1.808,00 |
| 22.04.2024 | 35,05 | 35,81 | 35,00 | 35,71 | 1,77% | 8.254,00 |
| 19.04.2024 | 34,79 | 35,09 | 34,25 | 35,09 | 1,89% | 7.587,00 |
| 18.04.2024 | 34,61 | 34,90 | 34,44 | 34,44 | 0,28% | 3.571,00 |
| 17.04.2024 | 34,38 | 34,60 | 34,34 | 34,34 | -0,06% | 1.544,00 |
| 16.04.2024 | 34,19 | 34,36 | 33,72 | 34,36 | 1,01% | 4.679,00 |
| 15.04.2024 | 33,75 | 34,08 | 33,74 | 34,02 | 0,06% | 4.228,00 |
| 12.04.2024 | 34,20 | 34,41 | 34,00 | 34,00 | -0,25% | 2.302,00 |
| 11.04.2024 | 34,23 | 34,30 | 34,02 | 34,08 | -0,22% | 1.496,00 |
| 10.04.2024 | 34,32 | 34,42 | 34,13 | 34,16 | 0,09% | 4.647,00 |
| 09.04.2024 | 34,02 | 34,17 | 34,02 | 34,13 | 0,12% | 3.089,00 |
| 08.04.2024 | 34,27 | 34,27 | 34,00 | 34,09 | -0,45% | 1.995,00 |
| 05.04.2024 | 34,49 | 34,60 | 33,90 | 34,24 | -0,97% | 792,00 |
| 04.04.2024 | 34,41 | 34,64 | 34,33 | 34,58 | 0,29% | 1.269,00 |
| 03.04.2024 | 34,62 | 34,99 | 34,40 | 34,48 | -0,73% | 7.612,00 |
| 02.04.2024 | 34,58 | 34,87 | 34,27 | 34,73 | 1,62% | 6.044,00 |
| 28.03.2024 | 33,89 | 34,22 | 33,76 | 34,18 | 1,45% | 1.150,00 |
| 27.03.2024 | 33,63 | 34,00 | 33,50 | 33,69 | 0,39% | 2.154,00 |
| 26.03.2024 | 33,46 | 33,58 | 33,28 | 33,56 | 0,71% | 1.426,00 |
| 25.03.2024 | 33,06 | 33,37 | 33,04 | 33,32 | 0,53% | 1.827,00 |
| 22.03.2024 | 32,83 | 33,18 | 32,83 | 33,15 | 1,64% | 3.829,00 |
| 21.03.2024 | 32,52 | 32,62 | 32,41 | 32,61 | 0,52% | 1.991,00 |
| 20.03.2024 | 32,36 | 32,85 | 32,36 | 32,44 | 0,59% | 1.716,00 |
| 19.03.2024 | 32,15 | 32,35 | 32,04 | 32,25 | 0,44% | 2.841,00 |
| 18.03.2024 | 31,56 | 32,11 | 31,43 | 32,11 | 1,73% | 2.922,00 |
| 15.03.2024 | 31,58 | 31,70 | 31,47 | 31,57 | 0,08% | 1.399,00 |
| 14.03.2024 | 31,44 | 31,74 | 31,40 | 31,54 | -0,13% | 4.557,00 |
| 13.03.2024 | 31,61 | 31,86 | 31,42 | 31,58 | -0,72% | 4.016,00 |
| 12.03.2024 | 32,08 | 32,08 | 31,75 | 31,81 | -0,84% | 3.135,00 |
| 11.03.2024 | 31,79 | 32,11 | 31,73 | 32,08 | 1,17% | 1.367,00 |
| 08.03.2024 | 31,61 | 31,81 | 31,35 | 31,71 | -0,08% | 3.494,00 |
| 07.03.2024 | 31,70 | 32,39 | 31,68 | 31,74 | -2,17% | 20.917,00 |
| 06.03.2024 | 32,37 | 32,50 | 32,10 | 32,44 | 0,22% | 8.218,00 |
| 05.03.2024 | 32,47 | 32,55 | 32,25 | 32,37 | -0,02% | 3.989,00 |
| 04.03.2024 | 32,28 | 32,63 | 32,15 | 32,38 | -0,52% | 4.078,00 |
| 01.03.2024 | 32,76 | 33,02 | 32,43 | 32,55 | -0,52% | 5.385,00 |
| 29.02.2024 | 32,85 | 32,92 | 32,58 | 32,72 | -0,71% | 3.543,00 |
| 28.02.2024 | 33,20 | 33,20 | 32,95 | 32,95 | -0,42% | 1.145,00 |
| 27.02.2024 | 33,16 | 33,28 | 33,03 | 33,09 | -0,59% | 1.828,00 |
| 26.02.2024 | 33,13 | 33,36 | 33,06 | 33,29 | -0,91% | 1.834,00 |
| 23.02.2024 | 33,60 | 33,75 | 33,51 | 33,59 | 0,25% | 1.804,00 |
| 22.02.2024 | 33,50 | 33,51 | 33,30 | 33,51 | 0,31% | 2.285,00 |
| 21.02.2024 | 32,91 | 33,47 | 32,91 | 33,40 | 1,72% | 7.021,00 |
| 20.02.2024 | 32,24 | 32,96 | 32,15 | 32,84 | 1,83% | 9.122,00 |
| 19.02.2024 | 32,53 | 32,76 | 32,16 | 32,25 | -0,40% | 4.477,00 |
| 16.02.2024 | 32,39 | 32,75 | 32,31 | 32,38 | 0,12% | 1.726,00 |
| 15.02.2024 | 31,93 | 32,54 | 31,79 | 32,34 | 2,04% | 6.855,00 |
| 14.02.2024 | 34,20 | 34,20 | 31,53 | 31,69 | -5,77% | 6.073,00 |
| 13.02.2024 | 33,77 | 33,98 | 33,51 | 33,63 | 0,27% | 1.494,00 |
| 12.02.2024 | 33,34 | 33,58 | 33,21 | 33,54 | 0,43% | 2.660,00 |
| 09.02.2024 | 33,90 | 34,01 | 33,40 | 33,40 | -1,45% | 593,00 |
| 08.02.2024 | 33,85 | 34,11 | 33,70 | 33,89 | -1,12% | 1.598,00 |
| 07.02.2024 | 34,68 | 34,78 | 34,27 | 34,27 | -1,07% | 670,00 |
| 06.02.2024 | 34,53 | 34,79 | 34,44 | 34,64 | -0,40% | 3.521,00 |
| 05.02.2024 | 34,76 | 35,00 | 34,76 | 34,78 | -0,14% | 1.050,00 |
| 02.02.2024 | 34,44 | 35,05 | 34,30 | 34,83 | 0,87% | 3.070,00 |
| 01.02.2024 | 34,74 | 34,74 | 34,10 | 34,53 | -0,03% | 1.209,00 |
| 31.01.2024 | 34,55 | 34,58 | 34,13 | 34,54 | 0,44% | 5.261,00 |
| 30.01.2024 | 34,19 | 34,52 | 34,19 | 34,39 | -0,20% | 599,00 |
| 29.01.2024 | 34,24 | 34,49 | 34,24 | 34,46 | 0,67% | 2.463,00 |
| 26.01.2024 | 34,50 | 34,59 | 34,07 | 34,23 | 0,32% | 1.737,00 |
| 25.01.2024 | 33,85 | 34,44 | 33,84 | 34,12 | 0,26% | 1.303,00 |
| 24.01.2024 | 34,30 | 34,30 | 33,89 | 34,03 | 0,40% | 516,00 |
| 23.01.2024 | 33,62 | 33,95 | 33,59 | 33,90 | 0,71% | 5.789,00 |
| 22.01.2024 | 33,94 | 34,20 | 33,48 | 33,66 | -0,72% | 634,00 |
| 19.01.2024 | 34,08 | 34,10 | 33,64 | 33,90 | -1,27% | 6.985,00 |
| 18.01.2024 | 34,72 | 34,74 | 34,18 | 34,34 | -1,60% | 1.168,00 |
| 17.01.2024 | 34,50 | 35,00 | 34,33 | 34,90 | 0,69% | 3.169,00 |
| 16.01.2024 | 34,69 | 34,72 | 34,51 | 34,66 | 0,89% | 3.602,00 |
| 15.01.2024 | 34,34 | 34,59 | 34,21 | 34,35 | 0,29% | 5.324,00 |
| 12.01.2024 | 34,15 | 34,48 | 34,15 | 34,25 | -0,26% | 1.575,00 |
| 11.01.2024 | 34,45 | 34,53 | 34,30 | 34,34 | -0,72% | 7.041,00 |
| 10.01.2024 | 35,20 | 35,20 | 34,51 | 34,59 | -1,55% | 5.920,00 |
| 09.01.2024 | 34,81 | 35,14 | 34,76 | 35,14 | 1,34% | 2.738,00 |
| 08.01.2024 | 34,70 | 34,70 | 34,49 | 34,67 | -0,06% | 1.382,00 |
| 05.01.2024 | 34,17 | 34,88 | 34,16 | 34,69 | -0,13% | 8.460,00 |
| 04.01.2024 | 34,90 | 34,94 | 34,58 | 34,74 | -0,80% | 2.393,00 |
| 03.01.2024 | 34,84 | 35,12 | 34,50 | 35,02 | 0,95% | 12.139,00 |
| 02.01.2024 | 33,56 | 34,70 | 33,50 | 34,69 | 4,57% | 7.859,00 |
| 29.12.2023 | 33,41 | 33,41 | 33,06 | 33,17 | 0,12% | 1.200,00 |
| 28.12.2023 | 32,66 | 33,18 | 32,66 | 33,13 | 0,94% | 2.907,00 |
| 27.12.2023 | 33,11 | 33,19 | 32,74 | 32,82 | -0,56% | 4.010,00 |
| 22.12.2023 | 32,50 | 33,10 | 32,43 | 33,01 | 1,07% | 10.764,00 |
| 21.12.2023 | 32,80 | 32,80 | 32,45 | 32,66 | -0,29% | 1.039,00 |
| 20.12.2023 | 33,40 | 33,40 | 32,75 | 32,75 | -0,73% | 2.126,00 |
| 19.12.2023 | 33,80 | 33,85 | 32,99 | 32,99 | -2,40% | 3.208,00 |
| 18.12.2023 | 33,69 | 33,80 | 33,38 | 33,80 | 0,15% | 1.404,00 |
| 15.12.2023 | 33,66 | 34,03 | 33,48 | 33,75 | -0,47% | 3.530,00 |