21,598€
-0,59%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 21,81 | 22,16 | 21,80 | 22,15 | 0,34% | 14.163,00 |
| 17.09.2025 | 21,87 | 22,09 | 21,87 | 22,07 | 1,24% | 6.881,00 |
| 16.09.2025 | 21,79 | 21,89 | 21,69 | 21,80 | -0,86% | 12.415,00 |
| 15.09.2025 | 22,28 | 22,37 | 21,98 | 21,99 | -1,39% | 15.417,00 |
| 12.09.2025 | 22,61 | 22,69 | 22,25 | 22,30 | -3,96% | 17.321,00 |
| 05.09.2025 | 23,08 | 23,37 | 22,94 | 23,22 | 0,17% | 7.491,00 |
| 04.09.2025 | 23,11 | 23,36 | 22,98 | 23,18 | 1,87% | 16.958,00 |
| 03.09.2025 | 22,71 | 22,82 | 22,44 | 22,76 | 1,54% | 58.103,00 |
| 02.09.2025 | 23,98 | 24,58 | 22,41 | 22,41 | -6,86% | 56.652,00 |
| 01.09.2025 | 24,30 | 24,30 | 23,79 | 24,06 | 2,82% | 32.103,00 |
| 29.08.2025 | 23,41 | 23,52 | 23,35 | 23,40 | -1,64% | 8.882,00 |
| 28.08.2025 | 24,00 | 24,24 | 23,45 | 23,79 | -0,06% | 12.295,00 |
| 27.08.2025 | 23,66 | 24,05 | 23,66 | 23,81 | 0,61% | 8.516,00 |
| 26.08.2025 | 23,82 | 23,95 | 23,50 | 23,66 | -0,19% | 8.682,00 |
| 25.08.2025 | 24,01 | 24,08 | 23,66 | 23,71 | -0,13% | 6.199,00 |
| 22.08.2025 | 23,65 | 23,97 | 23,65 | 23,74 | 0,59% | 2.682,00 |
| 21.08.2025 | 23,56 | 23,62 | 23,35 | 23,60 | 0,17% | 1.563,00 |
| 20.08.2025 | 23,77 | 24,01 | 23,52 | 23,56 | -0,72% | 8.211,00 |
| 19.08.2025 | 23,36 | 23,73 | 23,33 | 23,73 | 1,74% | 4.112,00 |
| 18.08.2025 | 23,82 | 23,82 | 23,30 | 23,32 | -0,83% | 4.074,00 |
| 15.08.2025 | 23,79 | 23,86 | 23,44 | 23,52 | -1,26% | 5.921,00 |
| 14.08.2025 | 23,91 | 24,08 | 23,71 | 23,82 | 0,53% | 8.494,00 |
| 13.08.2025 | 23,40 | 23,75 | 23,34 | 23,69 | 0,32% | 4.272,00 |
| 12.08.2025 | 23,53 | 23,80 | 23,53 | 23,62 | 0,79% | 2.583,00 |
| 11.08.2025 | 23,87 | 24,10 | 23,43 | 23,43 | -1,22% | 7.032,00 |
| 08.08.2025 | 23,67 | 23,87 | 23,65 | 23,72 | 1,24% | 5.440,00 |
| 07.08.2025 | 23,40 | 23,57 | 23,34 | 23,43 | 0,04% | 6.867,00 |
| 06.08.2025 | 23,35 | 23,48 | 23,15 | 23,42 | -0,49% | 7.160,00 |
| 05.08.2025 | 23,16 | 23,59 | 23,16 | 23,54 | 1,91% | 6.596,00 |
| 04.08.2025 | 23,67 | 23,76 | 23,04 | 23,10 | -2,74% | 25.648,00 |
| 01.08.2025 | 23,97 | 24,14 | 23,43 | 23,75 | -1,74% | 11.639,00 |
| 31.07.2025 | 24,48 | 24,75 | 24,14 | 24,17 | -3,57% | 16.125,00 |
| 30.07.2025 | 24,60 | 25,45 | 24,30 | 25,06 | 1,31% | 19.762,00 |
| 29.07.2025 | 24,42 | 24,74 | 24,40 | 24,74 | 1,10% | 12.115,00 |
| 28.07.2025 | 24,59 | 24,70 | 24,14 | 24,47 | 0,72% | 8.662,00 |
| 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 |