28,223€
-1,06%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 28,32 | 28,42 | 28,26 | 28,37 | -0,82% | 931,00 |
| 21.01.2025 | 28,42 | 28,66 | 28,31 | 28,61 | -1,07% | 17.364,00 |
| 20.01.2025 | 28,72 | 28,96 | 28,50 | 28,92 | 1,99% | 9.171,00 |
| 17.01.2025 | 28,13 | 28,49 | 28,11 | 28,35 | 1,61% | 3.358,00 |
| 16.01.2025 | 28,01 | 28,01 | 27,68 | 27,90 | 0,36% | 6.935,00 |
| 15.01.2025 | 27,92 | 28,08 | 27,78 | 27,80 | -0,30% | 8.300,00 |
| 14.01.2025 | 28,16 | 28,25 | 27,85 | 27,89 | -1,67% | 22.295,00 |
| 13.01.2025 | 28,01 | 28,40 | 27,76 | 28,36 | 1,23% | 7.739,00 |
| 10.01.2025 | 29,23 | 29,23 | 27,95 | 28,02 | -3,23% | 10.658,00 |
| 09.01.2025 | 28,81 | 29,08 | 28,76 | 28,95 | 0,35% | 3.401,00 |
| 08.01.2025 | 28,90 | 29,04 | 28,44 | 28,85 | -0,40% | 2.794,00 |
| 07.01.2025 | 28,91 | 29,24 | 28,72 | 28,97 | -1,63% | 17.477,00 |
| 06.01.2025 | 29,64 | 29,75 | 29,45 | 29,45 | -1,65% | 1.864,00 |
| 03.01.2025 | 30,00 | 30,00 | 29,78 | 29,94 | -0,35% | 363,00 |
| 02.01.2025 | 29,98 | 30,10 | 29,67 | 30,05 | 2,21% | 5.081,00 |
| 30.12.2024 | 29,40 | 29,58 | 29,40 | 29,40 | -0,36% | 3.869,00 |
| 27.12.2024 | 29,52 | 29,78 | 29,20 | 29,50 | 1,13% | 6.682,00 |
| 23.12.2024 | 29,29 | 29,53 | 29,13 | 29,17 | -0,44% | 10.585,00 |
| 20.12.2024 | 28,94 | 29,30 | 28,88 | 29,30 | 0,14% | 1.931,00 |
| 19.12.2024 | 29,04 | 29,36 | 28,95 | 29,26 | -0,22% | 4.160,00 |
| 18.12.2024 | 29,77 | 29,78 | 28,78 | 29,33 | -1,15% | 7.430,00 |
| 17.12.2024 | 29,59 | 29,92 | 29,40 | 29,67 | -0,67% | 4.857,00 |
| 16.12.2024 | 30,65 | 30,65 | 29,87 | 29,87 | -1,82% | 2.617,00 |
| 13.12.2024 | 30,21 | 30,42 | 29,88 | 30,42 | 0,98% | 591,00 |
| 12.12.2024 | 29,85 | 30,15 | 29,82 | 30,13 | 0,32% | 514,00 |
| 11.12.2024 | 30,22 | 30,22 | 29,90 | 30,03 | -0,55% | 4.172,00 |
| 10.12.2024 | 30,02 | 30,24 | 29,76 | 30,20 | 0,30% | 922,00 |
| 09.12.2024 | 29,22 | 30,51 | 29,22 | 30,11 | 3,06% | 3.146,00 |
| 06.12.2024 | 29,29 | 29,43 | 29,15 | 29,21 | 0,52% | 5.872,00 |
| 05.12.2024 | 29,37 | 29,54 | 29,01 | 29,06 | -1,87% | 2.643,00 |
| 04.12.2024 | 30,00 | 30,04 | 29,50 | 29,62 | -1,64% | 6.232,00 |
| 03.12.2024 | 30,29 | 30,29 | 29,87 | 30,11 | -0,08% | 2.622,00 |
| 02.12.2024 | 30,16 | 30,53 | 29,98 | 30,14 | -0,87% | 6.482,00 |
| 29.11.2024 | 30,13 | 30,40 | 29,91 | 30,40 | 0,30% | 2.791,00 |
| 28.11.2024 | 30,37 | 30,40 | 30,17 | 30,31 | -0,12% | 1.769,00 |
| 27.11.2024 | 30,48 | 30,55 | 30,35 | 30,35 | -0,52% | 1.341,00 |
| 26.11.2024 | 30,81 | 30,81 | 30,35 | 30,51 | -0,83% | 4.701,00 |
| 25.11.2024 | 30,37 | 30,89 | 30,36 | 30,76 | 1,96% | 6.228,00 |
| 22.11.2024 | 29,96 | 30,23 | 29,79 | 30,17 | 1,94% | 8.570,00 |
| 21.11.2024 | 29,38 | 29,61 | 29,31 | 29,60 | 1,11% | 6.349,00 |
| 20.11.2024 | 29,01 | 29,40 | 28,98 | 29,27 | 0,48% | 9.573,00 |
| 19.11.2024 | 29,33 | 29,43 | 28,84 | 29,13 | -1,70% | 9.850,00 |
| 18.11.2024 | 29,75 | 29,86 | 29,35 | 29,64 | 1,87% | 7.568,00 |
| 15.11.2024 | 30,15 | 30,30 | 29,05 | 29,09 | -4,18% | 7.429,00 |
| 14.11.2024 | 30,48 | 30,71 | 30,31 | 30,36 | 0,28% | 1.966,00 |
| 13.11.2024 | 30,13 | 30,45 | 30,02 | 30,28 | -0,05% | 1.692,00 |
| 12.11.2024 | 30,74 | 30,75 | 30,29 | 30,29 | -1,80% | 5.514,00 |
| 11.11.2024 | 30,90 | 31,10 | 30,75 | 30,85 | 0,29% | 3.735,00 |
| 08.11.2024 | 30,58 | 30,76 | 30,38 | 30,76 | 0,08% | 5.087,00 |
| 07.11.2024 | 31,15 | 31,30 | 30,67 | 30,73 | -2,24% | 6.853,00 |
| 06.11.2024 | 31,87 | 31,87 | 31,21 | 31,44 | 2,48% | 6.339,00 |
| 05.11.2024 | 30,59 | 30,90 | 30,30 | 30,68 | 0,20% | 4.941,00 |
| 04.11.2024 | 30,82 | 30,90 | 30,55 | 30,62 | -1,24% | 3.381,00 |
| 01.11.2024 | 30,88 | 31,03 | 30,74 | 31,00 | -0,18% | 4.941,00 |
| 31.10.2024 | 31,14 | 31,19 | 30,83 | 31,06 | 0,21% | 4.538,00 |
| 30.10.2024 | 32,06 | 32,29 | 30,86 | 30,99 | -4,29% | 6.361,00 |
| 29.10.2024 | 32,44 | 32,47 | 32,30 | 32,38 | -0,17% | 1.377,00 |
| 28.10.2024 | 32,00 | 32,45 | 31,98 | 32,44 | 0,57% | 3.052,00 |
| 25.10.2024 | 32,10 | 32,36 | 32,06 | 32,25 | -1,30% | 3.584,00 |
| 24.10.2024 | 32,86 | 32,86 | 32,66 | 32,68 | -0,59% | 173,00 |
| 23.10.2024 | 33,00 | 33,00 | 32,65 | 32,87 | -0,42% | 410,00 |
| 22.10.2024 | 32,63 | 33,15 | 32,62 | 33,01 | 0,11% | 1.752,00 |
| 21.10.2024 | 33,03 | 33,45 | 32,98 | 32,98 | -0,72% | 5.206,00 |
| 18.10.2024 | 33,17 | 33,22 | 32,85 | 33,22 | 0,54% | 974,00 |
| 17.10.2024 | 32,85 | 33,22 | 32,68 | 33,04 | 0,59% | 6.038,00 |
| 16.10.2024 | 32,80 | 32,93 | 32,69 | 32,84 | -0,17% | 4.232,00 |
| 15.10.2024 | 32,50 | 33,18 | 32,13 | 32,90 | 2,32% | 4.042,00 |
| 14.10.2024 | 32,16 | 32,34 | 32,04 | 32,15 | 0,19% | 820,00 |
| 11.10.2024 | 31,87 | 32,10 | 31,83 | 32,09 | 0,71% | 898,00 |
| 10.10.2024 | 31,70 | 32,00 | 31,57 | 31,87 | 0,54% | 2.216,00 |
| 09.10.2024 | 31,70 | 31,70 | 31,58 | 31,70 | 0,54% | 405,00 |
| 08.10.2024 | 31,37 | 31,56 | 30,93 | 31,53 | 0,06% | 2.881,00 |
| 07.10.2024 | 31,56 | 31,70 | 31,42 | 31,51 | 0,69% | 6.144,00 |
| 04.10.2024 | 30,95 | 31,29 | 30,92 | 31,29 | 1,07% | 217,00 |
| 03.10.2024 | 31,23 | 31,26 | 30,79 | 30,96 | -0,16% | 1.328,00 |
| 02.10.2024 | 31,85 | 31,95 | 31,01 | 31,01 | -2,65% | 1.575,00 |
| 01.10.2024 | 31,47 | 31,90 | 31,43 | 31,86 | 1,19% | 3.058,00 |
| 30.09.2024 | 31,70 | 31,74 | 31,41 | 31,48 | -1,39% | 2.469,00 |
| 27.09.2024 | 31,33 | 31,98 | 31,20 | 31,93 | 2,95% | 2.741,00 |
| 26.09.2024 | 31,04 | 31,26 | 30,97 | 31,01 | -0,10% | 1.987,00 |
| 25.09.2024 | 31,01 | 31,19 | 30,81 | 31,04 | -0,59% | 5.517,00 |
| 24.09.2024 | 31,26 | 31,27 | 31,06 | 31,23 | -0,70% | 936,00 |
| 23.09.2024 | 31,42 | 31,55 | 31,08 | 31,45 | 0,64% | 518,00 |
| 20.09.2024 | 31,48 | 31,49 | 31,25 | 31,25 | -0,54% | 821,00 |
| 19.09.2024 | 31,77 | 31,77 | 31,42 | 31,42 | -1,12% | 1.152,00 |
| 18.09.2024 | 31,59 | 31,77 | 31,41 | 31,77 | -0,77% | 911,00 |
| 17.09.2024 | 31,97 | 32,20 | 31,85 | 32,02 | 0,13% | 883,00 |
| 16.09.2024 | 32,03 | 32,20 | 31,94 | 31,98 | -0,23% | 1.658,00 |
| 13.09.2024 | 31,75 | 32,05 | 31,71 | 32,05 | 0,94% | 4.096,00 |
| 12.09.2024 | 31,96 | 32,03 | 31,56 | 31,75 | -0,52% | 1.647,00 |
| 11.09.2024 | 32,21 | 32,28 | 31,79 | 31,92 | -1,80% | 1.723,00 |
| 10.09.2024 | 32,66 | 32,82 | 32,50 | 32,50 | -0,51% | 1.588,00 |
| 09.09.2024 | 32,61 | 32,67 | 32,21 | 32,67 | 0,28% | 2.138,00 |
| 06.09.2024 | 32,54 | 32,58 | 32,54 | 32,58 | -0,55% | 105,00 |
| 05.09.2024 | 32,51 | 32,90 | 32,40 | 32,76 | 0,71% | 2.940,00 |
| 04.09.2024 | 32,15 | 32,53 | 32,01 | 32,53 | 1,82% | 6.987,00 |
| 03.09.2024 | 32,01 | 32,17 | 31,46 | 31,95 | 0,93% | 3.011,00 |
| 02.09.2024 | 31,92 | 32,10 | 31,65 | 31,65 | -0,88% | 4.615,00 |
| 30.08.2024 | 31,63 | 32,01 | 31,38 | 31,93 | 0,25% | 2.879,00 |
| 29.08.2024 | 32,06 | 32,22 | 31,58 | 31,85 | -0,17% | 2.031,00 |