27,945€
-0,60%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 28,15 | 28,37 | 27,87 | 27,87 | -0,87% | 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 |
| 04.03.2025 | 29,64 | 30,37 | 29,50 | 29,89 | 0,54% | 17.644,00 |
| 03.03.2025 | 29,59 | 29,89 | 29,17 | 29,73 | 0,58% | 22.735,00 |
| 28.02.2025 | 29,43 | 29,72 | 29,35 | 29,56 | 0,27% | 4.071,00 |
| 27.02.2025 | 29,29 | 29,53 | 29,10 | 29,48 | 0,73% | 7.309,00 |
| 26.02.2025 | 30,10 | 30,21 | 29,19 | 29,27 | -3,61% | 7.945,00 |
| 25.02.2025 | 29,92 | 30,36 | 29,89 | 30,36 | 0,78% | 5.791,00 |
| 24.02.2025 | 29,83 | 30,46 | 29,62 | 30,13 | 2,45% | 6.556,00 |
| 21.02.2025 | 28,75 | 29,41 | 28,75 | 29,41 | 2,46% | 16.220,00 |
| 20.02.2025 | 28,64 | 28,88 | 28,46 | 28,70 | 1,13% | 10.516,00 |
| 19.02.2025 | 28,01 | 28,40 | 28,01 | 28,38 | 1,10% | 4.117,00 |
| 18.02.2025 | 27,77 | 28,07 | 27,36 | 28,07 | 0,47% | 14.456,00 |
| 17.02.2025 | 28,00 | 28,08 | 27,73 | 27,94 | 0,50% | 21.263,00 |
| 14.02.2025 | 27,91 | 28,12 | 27,80 | 27,80 | -0,05% | 5.659,00 |
| 13.02.2025 | 27,51 | 27,82 | 27,03 | 27,82 | 1,15% | 14.326,00 |
| 12.02.2025 | 28,90 | 28,90 | 26,35 | 27,50 | -2,76% | 78.789,00 |
| 11.02.2025 | 28,31 | 28,31 | 27,90 | 28,28 | 1,05% | 4.633,00 |
| 10.02.2025 | 28,37 | 28,54 | 27,85 | 27,99 | -0,52% | 6.068,00 |
| 07.02.2025 | 27,99 | 28,20 | 27,64 | 28,13 | 1,02% | 19.308,00 |
| 06.02.2025 | 27,61 | 28,00 | 27,61 | 27,85 | 1,72% | 7.533,00 |
| 05.02.2025 | 27,66 | 27,75 | 27,19 | 27,38 | -1,19% | 7.715,00 |
| 04.02.2025 | 28,30 | 28,41 | 27,53 | 27,71 | -3,16% | 15.774,00 |
| 03.02.2025 | 29,20 | 29,20 | 28,30 | 28,61 | -1,05% | 8.072,00 |
| 31.01.2025 | 28,99 | 29,33 | 28,84 | 28,92 | 1,01% | 5.217,00 |
| 30.01.2025 | 28,55 | 28,78 | 28,43 | 28,63 | 0,05% | 6.867,00 |
| 29.01.2025 | 28,72 | 28,82 | 28,40 | 28,61 | 0,19% | 4.646,00 |
| 28.01.2025 | 28,97 | 29,13 | 28,56 | 28,56 | -0,83% | 4.737,00 |
| 27.01.2025 | 28,01 | 28,94 | 27,89 | 28,80 | 2,93% | 6.429,00 |
| 24.01.2025 | 27,92 | 28,18 | 27,69 | 27,98 | 0,07% | 4.289,00 |
| 23.01.2025 | 28,00 | 28,11 | 27,88 | 27,96 | -0,27% | 25.254,00 |
| 22.01.2025 | 28,32 | 28,42 | 28,00 | 28,03 | -2,01% | 1.498,00 |
| 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 |