20,775€
-1,42%
Echtzeit-Aktienkurs Kraft Heinz Company (The)
Bid:
Ask:
Aktienkurse zur Kraft Heinz Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 20,85 | 21,28 | 20,85 | 21,19 | 1,66% | 9.643,00 |
| 06.03.2026 | 20,58 | 20,93 | 20,31 | 20,85 | -0,26% | 23.049,00 |
| 05.03.2026 | 20,63 | 21,00 | 20,60 | 20,90 | 1,63% | 21.597,00 |
| 04.03.2026 | 20,90 | 21,05 | 20,49 | 20,57 | -1,46% | 15.260,00 |
| 03.03.2026 | 21,07 | 21,07 | 20,80 | 20,87 | 0,19% | 17.778,00 |
| 02.03.2026 | 21,22 | 21,22 | 20,62 | 20,83 | -0,83% | 14.585,00 |
| 27.02.2026 | 20,59 | 21,10 | 20,59 | 21,01 | 1,55% | 11.803,00 |
| 26.02.2026 | 20,76 | 20,84 | 20,67 | 20,69 | 0,32% | 16.356,00 |
| 25.02.2026 | 20,95 | 21,04 | 20,47 | 20,62 | -0,67% | 7.585,00 |
| 24.02.2026 | 20,79 | 21,17 | 20,71 | 20,76 | 0,48% | 11.394,00 |
| 23.02.2026 | 20,78 | 20,82 | 20,66 | 20,66 | 0,73% | 12.972,00 |
| 20.02.2026 | 20,46 | 20,56 | 20,31 | 20,51 | 1,21% | 8.359,00 |
| 19.02.2026 | 20,33 | 20,43 | 20,25 | 20,27 | -0,52% | 7.156,00 |
| 18.02.2026 | 20,09 | 20,39 | 19,86 | 20,37 | 1,52% | 7.024,00 |
| 17.02.2026 | 20,94 | 21,04 | 20,07 | 20,07 | -4,00% | 13.665,00 |
| 16.02.2026 | 21,08 | 21,08 | 20,78 | 20,90 | -0,29% | 11.280,00 |
| 13.02.2026 | 20,58 | 20,98 | 20,50 | 20,96 | 0,70% | 9.265,00 |
| 12.02.2026 | 20,81 | 20,91 | 20,44 | 20,82 | -1,21% | 23.687,00 |
| 11.02.2026 | 20,99 | 21,19 | 19,26 | 21,07 | 0,48% | 68.079,00 |
| 10.02.2026 | 20,67 | 20,97 | 20,59 | 20,97 | 2,19% | 1.444,00 |
| 09.02.2026 | 20,80 | 20,80 | 20,45 | 20,52 | -1,16% | 13.190,00 |
| 06.02.2026 | 20,68 | 20,88 | 20,64 | 20,76 | 0,85% | 5.283,00 |
| 05.02.2026 | 20,77 | 21,00 | 20,59 | 20,59 | -1,41% | 9.775,00 |
| 04.02.2026 | 20,22 | 20,91 | 20,15 | 20,88 | 3,24% | 11.872,00 |
| 03.02.2026 | 19,87 | 20,30 | 19,76 | 20,23 | 2,50% | 13.937,00 |
| 02.02.2026 | 19,99 | 20,19 | 19,73 | 19,73 | 1,01% | 17.132,00 |
| 30.01.2026 | 19,33 | 19,60 | 19,23 | 19,53 | 0,55% | 3.304,00 |
| 29.01.2026 | 19,37 | 19,58 | 19,23 | 19,43 | -1,34% | 11.754,00 |
| 28.01.2026 | 19,63 | 19,83 | 19,63 | 19,69 | 0,02% | 14.258,00 |
| 27.01.2026 | 19,87 | 19,98 | 19,65 | 19,69 | -0,47% | 9.917,00 |
| 26.01.2026 | 19,56 | 19,94 | 19,47 | 19,78 | 1,79% | 13.824,00 |
| 23.01.2026 | 19,35 | 19,55 | 19,27 | 19,43 | 0,56% | 10.419,00 |
| 22.01.2026 | 19,19 | 19,35 | 18,99 | 19,32 | 0,80% | 49.519,00 |
| 21.01.2026 | 19,64 | 19,67 | 18,77 | 19,17 | -4,58% | 103.433,00 |
| 20.01.2026 | 20,19 | 20,19 | 19,80 | 20,09 | -0,89% | 28.659,00 |
| 19.01.2026 | 20,13 | 20,45 | 20,12 | 20,27 | -0,39% | 14.295,00 |
| 16.01.2026 | 20,63 | 20,69 | 20,34 | 20,35 | -2,23% | 9.322,00 |
| 15.01.2026 | 20,92 | 21,01 | 20,76 | 20,82 | 0,58% | 25.963,00 |
| 14.01.2026 | 20,23 | 20,70 | 20,13 | 20,70 | 2,43% | 15.305,00 |
| 13.01.2026 | 20,10 | 20,25 | 20,05 | 20,21 | 0,00% | 9.175,00 |
| 12.01.2026 | 20,06 | 20,21 | 20,04 | 20,21 | 0,35% | 9.587,00 |
| 09.01.2026 | 20,12 | 20,24 | 19,99 | 20,14 | 0,32% | 9.630,00 |
| 08.01.2026 | 19,80 | 20,08 | 19,68 | 20,07 | 1,21% | 39.932,00 |
| 07.01.2026 | 20,21 | 20,23 | 19,75 | 19,83 | -1,81% | 38.732,00 |