22,933€
0,03%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 24,13 | 24,35 | 22,90 | 22,93 | -6,03% | 12.943,00 |
| 29.07.2026 | 23,99 | 24,40 | 23,80 | 24,40 | 2,20% | 20.340,00 |
| 28.07.2026 | 23,10 | 24,29 | 22,90 | 23,87 | 3,45% | 24.452,00 |
| 27.07.2026 | 22,47 | 23,08 | 22,39 | 23,08 | 2,88% | 13.966,00 |
| 24.07.2026 | 22,30 | 22,45 | 22,25 | 22,43 | 0,00% | 2.010,00 |
| 23.07.2026 | 22,78 | 22,78 | 22,43 | 22,43 | -1,43% | 5.656,00 |
| 22.07.2026 | 22,65 | 22,97 | 22,65 | 22,76 | 0,57% | 3.712,00 |
| 21.07.2026 | 22,66 | 23,06 | 22,50 | 22,63 | -0,20% | 16.873,00 |
| 20.07.2026 | 22,63 | 22,76 | 22,50 | 22,67 | -1,69% | 7.398,00 |
| 17.07.2026 | 23,00 | 23,70 | 22,93 | 23,06 | 1,07% | 23.541,00 |
| 16.07.2026 | 22,22 | 22,82 | 22,15 | 22,82 | 2,29% | 15.036,00 |
| 15.07.2026 | 21,92 | 22,51 | 21,67 | 22,31 | 2,32% | 10.980,00 |
| 14.07.2026 | 22,16 | 22,30 | 21,74 | 21,80 | -1,20% | 29.782,00 |
| 13.07.2026 | 21,84 | 22,18 | 21,82 | 22,07 | 1,08% | 7.389,00 |
| 10.07.2026 | 21,62 | 21,89 | 21,47 | 21,83 | 0,07% | 10.273,00 |
| 09.07.2026 | 21,80 | 21,82 | 21,51 | 21,82 | -0,64% | 7.612,00 |
| 08.07.2026 | 22,09 | 22,42 | 21,95 | 21,96 | -1,33% | 34.094,00 |
| 07.07.2026 | 21,84 | 22,50 | 21,72 | 22,25 | 3,44% | 11.156,00 |
| 06.07.2026 | 22,03 | 22,30 | 21,50 | 21,51 | -2,45% | 11.802,00 |
| 03.07.2026 | 21,73 | 22,22 | 21,73 | 22,05 | 0,23% | 4.242,00 |
| 02.07.2026 | 21,96 | 22,12 | 21,72 | 22,00 | 1,83% | 13.020,00 |
| 01.07.2026 | 20,79 | 21,92 | 20,71 | 21,61 | 2,64% | 22.568,00 |
| 30.06.2026 | 21,10 | 21,30 | 20,99 | 21,05 | -0,17% | 10.589,00 |
| 29.06.2026 | 20,71 | 21,12 | 20,71 | 21,09 | 0,29% | 2.053,00 |
| 26.06.2026 | 20,72 | 21,09 | 20,72 | 21,03 | 1,20% | 20.094,00 |
| 25.06.2026 | 20,00 | 20,94 | 20,00 | 20,78 | 3,36% | 11.003,00 |
| 24.06.2026 | 19,82 | 20,10 | 19,71 | 20,10 | 2,10% | 6.793,00 |
| 23.06.2026 | 19,55 | 19,78 | 19,41 | 19,69 | 0,35% | 5.112,00 |
| 22.06.2026 | 19,97 | 20,04 | 19,55 | 19,62 | -1,43% | 6.673,00 |
| 19.06.2026 | 19,90 | 20,24 | 19,90 | 19,90 | -0,61% | 4.650,00 |
| 18.06.2026 | 20,21 | 20,22 | 19,97 | 20,03 | -0,94% | 4.948,00 |
| 17.06.2026 | 20,31 | 20,54 | 20,22 | 20,22 | -0,88% | 3.896,00 |
| 16.06.2026 | 20,76 | 20,76 | 20,39 | 20,40 | -2,25% | 2.502,00 |
| 15.06.2026 | 21,03 | 21,03 | 20,80 | 20,87 | 0,07% | 4.743,00 |
| 12.06.2026 | 20,71 | 21,00 | 20,71 | 20,85 | -0,83% | 5.103,00 |
| 11.06.2026 | 20,78 | 21,10 | 20,74 | 21,03 | 0,86% | 5.726,00 |
| 10.06.2026 | 20,28 | 20,88 | 20,14 | 20,85 | 1,83% | 7.458,00 |
| 09.06.2026 | 20,12 | 20,51 | 20,12 | 20,47 | 1,51% | 6.080,00 |
| 08.06.2026 | 19,61 | 20,24 | 19,39 | 20,17 | 4,57% | 7.885,00 |
| 05.06.2026 | 19,20 | 19,49 | 19,11 | 19,28 | -0,75% | 11.838,00 |
| 04.06.2026 | 19,92 | 20,00 | 19,43 | 19,43 | -2,55% | 42.541,00 |
| 03.06.2026 | 19,86 | 20,08 | 19,68 | 19,94 | -0,33% | 9.837,00 |
| 02.06.2026 | 20,38 | 20,62 | 19,99 | 20,01 | -1,53% | 10.304,00 |
| 01.06.2026 | 20,79 | 20,79 | 20,32 | 20,32 | -1,93% | 7.084,00 |
| 29.05.2026 | 21,11 | 21,12 | 20,72 | 20,72 | -1,71% | 727,00 |
| 28.05.2026 | 21,09 | 21,21 | 20,95 | 21,08 | -0,19% | 5.519,00 |
| 27.05.2026 | 20,55 | 21,17 | 20,48 | 21,12 | 2,75% | 16.060,00 |
| 26.05.2026 | 20,54 | 20,64 | 20,40 | 20,55 | -0,34% | 11.096,00 |
| 25.05.2026 | 20,65 | 20,65 | 20,60 | 20,62 | 0,91% | 1.581,00 |
| 22.05.2026 | 20,48 | 20,55 | 20,21 | 20,44 | 0,54% | 3.190,00 |
| 21.05.2026 | 20,19 | 20,37 | 20,04 | 20,33 | 1,55% | 5.611,00 |
| 20.05.2026 | 20,03 | 20,23 | 19,84 | 20,02 | -0,77% | 5.371,00 |
| 19.05.2026 | 20,00 | 20,27 | 19,90 | 20,17 | 2,35% | 4.796,00 |
| 18.05.2026 | 19,80 | 19,81 | 19,64 | 19,71 | -0,95% | 3.232,00 |
| 15.05.2026 | 20,20 | 20,30 | 19,90 | 19,90 | -1,41% | 7.933,00 |
| 14.05.2026 | 19,85 | 20,35 | 19,82 | 20,18 | 1,55% | 4.968,00 |
| 13.05.2026 | 20,01 | 20,20 | 19,87 | 19,87 | -0,69% | 13.059,00 |
| 12.05.2026 | 19,91 | 20,02 | 19,72 | 20,01 | 1,02% | 8.888,00 |
| 11.05.2026 | 20,46 | 20,48 | 19,78 | 19,81 | -1,92% | 32.828,00 |
| 08.05.2026 | 20,19 | 20,28 | 20,01 | 20,20 | 1,73% | 13.201,00 |
| 07.05.2026 | 19,76 | 19,92 | 19,55 | 19,85 | 0,71% | 17.527,00 |
| 06.05.2026 | 19,11 | 20,02 | 19,11 | 19,71 | 3,63% | 31.887,00 |
| 05.05.2026 | 19,30 | 19,50 | 18,85 | 19,02 | -1,02% | 20.690,00 |
| 04.05.2026 | 19,37 | 19,37 | 19,06 | 19,22 | -0,15% | 10.176,00 |
| 30.04.2026 | 19,18 | 19,33 | 19,10 | 19,25 | 0,71% | 6.873,00 |
| 29.04.2026 | 19,19 | 19,30 | 19,09 | 19,11 | -0,01% | 8.564,00 |
| 28.04.2026 | 18,79 | 19,11 | 18,79 | 19,11 | 1,80% | 5.104,00 |
| 27.04.2026 | 18,73 | 18,81 | 18,59 | 18,77 | -0,14% | 3.431,00 |
| 24.04.2026 | 18,82 | 19,00 | 18,68 | 18,80 | 0,53% | 5.250,00 |
| 23.04.2026 | 19,00 | 19,00 | 18,60 | 18,70 | -0,35% | 8.548,00 |
| 22.04.2026 | 18,74 | 18,86 | 18,68 | 18,77 | 0,55% | 8.770,00 |
| 21.04.2026 | 19,05 | 19,05 | 18,66 | 18,66 | -1,53% | 12.970,00 |
| 20.04.2026 | 19,15 | 19,18 | 18,95 | 18,95 | -0,95% | 10.237,00 |
| 17.04.2026 | 19,23 | 19,27 | 19,04 | 19,14 | 0,66% | 15.239,00 |
| 16.04.2026 | 18,77 | 19,02 | 18,75 | 19,01 | 1,43% | 3.772,00 |
| 15.04.2026 | 18,87 | 18,89 | 18,50 | 18,74 | 0,33% | 20.968,00 |
| 14.04.2026 | 19,14 | 19,14 | 18,68 | 18,68 | -1,46% | 8.083,00 |
| 13.04.2026 | 19,80 | 19,80 | 18,94 | 18,96 | -4,06% | 12.602,00 |
| 10.04.2026 | 19,81 | 20,06 | 19,76 | 19,76 | -0,27% | 9.064,00 |
| 09.04.2026 | 19,67 | 19,88 | 19,49 | 19,81 | 1,34% | 5.625,00 |
| 08.04.2026 | 20,14 | 20,26 | 19,50 | 19,55 | -2,81% | 10.366,00 |
| 07.04.2026 | 20,40 | 20,51 | 20,05 | 20,12 | 2,25% | 9.783,00 |
| 02.04.2026 | 19,28 | 19,62 | 19,24 | 19,67 | 2,49% | 2.482,00 |
| 01.04.2026 | 19,72 | 19,72 | 19,02 | 19,19 | -1,10% | 19.291,00 |
| 31.03.2026 | 19,58 | 19,61 | 19,31 | 19,41 | -0,45% | 6.442,00 |
| 30.03.2026 | 19,05 | 19,50 | 19,05 | 19,50 | 0,98% | 12.132,00 |
| 27.03.2026 | 18,82 | 19,31 | 18,69 | 19,31 | 1,98% | 3.982,00 |
| 26.03.2026 | 18,54 | 18,96 | 18,52 | 18,93 | 2,29% | 12.529,00 |
| 25.03.2026 | 18,49 | 18,66 | 18,43 | 18,51 | -0,65% | 13.647,00 |
| 24.03.2026 | 18,27 | 18,67 | 18,20 | 18,63 | 2,39% | 13.085,00 |
| 23.03.2026 | 18,71 | 18,80 | 18,20 | 18,20 | -3,53% | 21.888,00 |
| 20.03.2026 | 18,84 | 18,90 | 18,75 | 18,86 | -1,32% | 13.123,00 |
| 19.03.2026 | 19,35 | 19,42 | 19,00 | 19,11 | -1,22% | 32.906,00 |
| 18.03.2026 | 19,80 | 20,26 | 19,31 | 19,35 | -2,78% | 12.990,00 |
| 17.03.2026 | 19,85 | 19,95 | 19,78 | 19,90 | 0,55% | 2.832,00 |
| 16.03.2026 | 20,00 | 20,09 | 19,62 | 19,80 | 0,59% | 11.816,00 |
| 13.03.2026 | 19,50 | 19,68 | 19,46 | 19,68 | -0,35% | 5.372,00 |
| 12.03.2026 | 19,99 | 20,18 | 19,75 | 19,75 | -1,32% | 14.424,00 |
| 11.03.2026 | 20,50 | 20,59 | 19,88 | 20,02 | -3,15% | 15.608,00 |
| 10.03.2026 | 20,91 | 21,00 | 20,51 | 20,67 | -2,48% | 12.184,00 |