29,600€
1,75%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 32,10 | 32,30 | 31,80 | 31,91 | -0,31% | 5.821,00 |
| 27.08.2024 | 32,51 | 32,52 | 31,95 | 32,01 | -1,22% | 3.870,00 |
| 26.08.2024 | 32,18 | 32,47 | 31,97 | 32,40 | 1,36% | 1.242,00 |
| 23.08.2024 | 32,00 | 32,13 | 31,89 | 31,97 | 0,46% | 1.467,00 |
| 22.08.2024 | 31,75 | 31,96 | 31,64 | 31,82 | 0,09% | 9.253,00 |
| 21.08.2024 | 31,78 | 32,00 | 31,60 | 31,79 | 0,09% | 2.511,00 |
| 20.08.2024 | 31,96 | 31,98 | 31,54 | 31,76 | -0,13% | 1.162,00 |
| 19.08.2024 | 31,40 | 31,80 | 31,31 | 31,80 | 0,87% | 17.412,00 |
| 16.08.2024 | 31,25 | 31,53 | 30,96 | 31,53 | 0,72% | 4.128,00 |
| 15.08.2024 | 31,65 | 31,65 | 31,30 | 31,30 | -0,38% | 3.763,00 |
| 14.08.2024 | 31,67 | 31,67 | 31,23 | 31,42 | -0,16% | 1.007,00 |
| 13.08.2024 | 31,35 | 31,47 | 31,08 | 31,47 | 0,13% | 2.221,00 |
| 12.08.2024 | 31,71 | 32,14 | 31,37 | 31,43 | -2,51% | 1.599,00 |
| 09.08.2024 | 32,03 | 32,46 | 31,94 | 32,24 | -0,06% | 1.228,00 |
| 08.08.2024 | 31,85 | 32,37 | 31,50 | 32,26 | -0,20% | 2.075,00 |
| 07.08.2024 | 32,16 | 32,33 | 31,50 | 32,33 | 0,89% | 16.336,00 |
| 06.08.2024 | 32,11 | 32,55 | 32,04 | 32,04 | 0,20% | 3.434,00 |
| 05.08.2024 | 32,76 | 33,16 | 31,92 | 31,98 | -1,65% | 17.205,00 |
| 02.08.2024 | 32,47 | 33,15 | 32,32 | 32,51 | -0,11% | 13.912,00 |
| 01.08.2024 | 32,50 | 32,88 | 32,19 | 32,55 | -0,18% | 6.564,00 |
| 31.07.2024 | 31,39 | 32,70 | 31,09 | 32,61 | 4,49% | 8.331,00 |
| 30.07.2024 | 30,96 | 31,21 | 30,80 | 31,21 | 1,07% | 2.174,00 |
| 29.07.2024 | 30,90 | 31,00 | 30,59 | 30,88 | 0,19% | 4.505,00 |
| 26.07.2024 | 30,80 | 30,96 | 30,63 | 30,82 | -0,26% | 8.839,00 |
| 25.07.2024 | 30,49 | 31,29 | 30,41 | 30,90 | 1,81% | 5.215,00 |
| 24.07.2024 | 30,32 | 30,46 | 30,00 | 30,35 | 0,18% | 1.726,00 |
| 23.07.2024 | 30,30 | 30,34 | 30,15 | 30,29 | -0,07% | 3.894,00 |
| 22.07.2024 | 30,64 | 30,64 | 30,20 | 30,31 | -0,72% | 7.477,00 |
| 19.07.2024 | 30,62 | 31,07 | 30,45 | 30,53 | -3,13% | 1.790,00 |
| 18.07.2024 | 30,96 | 31,52 | 30,78 | 31,52 | 3,24% | 3.535,00 |
| 17.07.2024 | 30,20 | 30,81 | 30,06 | 30,53 | 1,61% | 6.311,00 |
| 16.07.2024 | 29,73 | 30,14 | 29,56 | 30,04 | 1,14% | 3.227,00 |
| 15.07.2024 | 29,51 | 29,70 | 29,33 | 29,70 | 0,46% | 1.734,00 |
| 12.07.2024 | 29,67 | 29,74 | 29,50 | 29,57 | 0,10% | 4.513,00 |
| 11.07.2024 | 29,50 | 29,62 | 29,10 | 29,54 | 0,10% | 10.370,00 |
| 10.07.2024 | 29,71 | 29,75 | 29,40 | 29,51 | -0,25% | 3.133,00 |
| 09.07.2024 | 29,70 | 29,75 | 29,44 | 29,58 | -0,07% | 1.340,00 |
| 08.07.2024 | 29,58 | 29,77 | 29,41 | 29,60 | 0,44% | 18.443,00 |
| 05.07.2024 | 30,01 | 30,01 | 29,47 | 29,47 | -1,75% | 6.445,00 |
| 04.07.2024 | 29,95 | 30,42 | 29,79 | 30,00 | 1,20% | 4.363,00 |
| 03.07.2024 | 29,81 | 29,95 | 29,61 | 29,64 | -0,29% | 5.151,00 |
| 02.07.2024 | 29,81 | 29,88 | 29,67 | 29,73 | -0,85% | 5.866,00 |