29,268€
-0,11%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,01 | 29,29 | 28,91 | 29,29 | -0,05% | 2.285,00 |
| 19.12.2024 | 29,10 | 29,30 | 29,07 | 29,30 | -0,24% | 910,00 |
| 18.12.2024 | 29,63 | 29,83 | 28,80 | 29,37 | -0,84% | 5.746,00 |
| 17.12.2024 | 29,50 | 29,67 | 29,49 | 29,62 | 0,07% | 2.825,00 |
| 16.12.2024 | 30,08 | 30,15 | 29,60 | 29,60 | -1,20% | 1.427,00 |
| 13.12.2024 | 30,10 | 30,22 | 29,95 | 29,96 | -1,01% | 1.404,00 |
| 12.12.2024 | 29,71 | 30,27 | 29,65 | 30,27 | 0,80% | 3.317,00 |
| 11.12.2024 | 30,00 | 30,15 | 29,95 | 30,03 | -0,63% | 2.326,00 |
| 10.12.2024 | 30,04 | 30,22 | 30,04 | 30,22 | -0,05% | 170,00 |
| 09.12.2024 | 29,25 | 30,48 | 29,18 | 30,23 | 3,17% | 4.363,00 |
| 06.12.2024 | 29,22 | 29,37 | 29,20 | 29,30 | 0,21% | 2.588,00 |
| 05.12.2024 | 29,42 | 29,50 | 29,00 | 29,24 | -0,97% | 6.503,00 |
| 04.12.2024 | 29,83 | 29,98 | 29,52 | 29,53 | -1,58% | 1.116,00 |
| 03.12.2024 | 30,13 | 30,13 | 30,00 | 30,00 | -0,35% | 1.153,00 |
| 02.12.2024 | 30,30 | 30,49 | 30,11 | 30,11 | 0,48% | 765,00 |
| 29.11.2024 | 30,07 | 30,07 | 29,95 | 29,96 | -1,88% | 435,00 |
| 28.11.2024 | 30,24 | 30,54 | 30,19 | 30,54 | 0,98% | 2.875,00 |
| 27.11.2024 | 30,45 | 30,61 | 30,24 | 30,24 | -0,90% | 1.278,00 |
| 26.11.2024 | 30,51 | 30,68 | 30,39 | 30,52 | 0,05% | 2.544,00 |
| 25.11.2024 | 30,37 | 30,51 | 30,36 | 30,50 | 0,66% | 2.172,00 |
| 22.11.2024 | 29,69 | 30,30 | 29,69 | 30,30 | 2,52% | 1.349,00 |
| 21.11.2024 | 29,30 | 29,56 | 29,30 | 29,56 | 0,60% | 2.022,00 |
| 20.11.2024 | 28,84 | 29,38 | 28,84 | 29,38 | 2,08% | 2.159,00 |
| 19.11.2024 | 29,28 | 29,29 | 28,78 | 28,78 | -2,67% | 2.449,00 |
| 18.11.2024 | 29,69 | 29,75 | 29,57 | 29,57 | -0,77% | 1.767,00 |
| 15.11.2024 | 30,09 | 30,17 | 29,00 | 29,80 | -1,96% | 10.218,00 |
| 14.11.2024 | 30,51 | 30,62 | 30,32 | 30,40 | 0,00% | 2.348,00 |
| 13.11.2024 | 30,12 | 30,40 | 30,12 | 30,40 | 0,75% | 2.272,00 |
| 12.11.2024 | 30,54 | 30,68 | 30,16 | 30,17 | -2,61% | 1.904,00 |
| 11.11.2024 | 30,78 | 31,02 | 30,78 | 30,98 | 0,83% | 554,00 |
| 08.11.2024 | 30,53 | 30,73 | 30,45 | 30,73 | 0,74% | 1.613,00 |
| 07.11.2024 | 31,01 | 31,24 | 30,50 | 30,50 | -2,57% | 1.009,00 |
| 06.11.2024 | 31,52 | 31,79 | 31,31 | 31,31 | 1,97% | 7.566,00 |
| 05.11.2024 | 30,63 | 30,72 | 30,34 | 30,70 | 0,15% | 3.147,00 |
| 04.11.2024 | 30,85 | 30,85 | 30,66 | 30,66 | -0,62% | 2.725,00 |
| 01.11.2024 | 30,72 | 30,95 | 30,72 | 30,85 | -0,66% | 413,00 |
| 31.10.2024 | 30,94 | 31,05 | 30,83 | 31,05 | 1,14% | 343,00 |
| 30.10.2024 | 32,04 | 32,41 | 30,70 | 30,70 | -5,55% | 6.116,00 |
| 29.10.2024 | 32,44 | 32,51 | 32,42 | 32,51 | 0,45% | 265,00 |
| 28.10.2024 | 32,27 | 32,36 | 32,03 | 32,36 | 0,61% | 1.273,00 |
| 25.10.2024 | 32,45 | 32,45 | 32,17 | 32,17 | -1,71% | 531,00 |
| 24.10.2024 | 32,84 | 32,84 | 32,68 | 32,73 | -0,53% | 3.155,00 |
| 23.10.2024 | 32,92 | 33,04 | 32,90 | 32,90 | 0,52% | 1.084,00 |
| 22.10.2024 | 32,72 | 32,73 | 32,66 | 32,73 | -1,99% | 790,00 |
| 21.10.2024 | 33,13 | 33,44 | 33,09 | 33,40 | 0,72% | 442,00 |
| 18.10.2024 | 33,24 | 33,24 | 32,85 | 33,16 | 0,38% | 2.041,00 |
| 17.10.2024 | 32,93 | 33,03 | 32,76 | 33,03 | 0,66% | 1.618,00 |
| 16.10.2024 | 32,77 | 32,82 | 32,77 | 32,82 | 0,05% | 27,00 |
| 15.10.2024 | 32,47 | 33,20 | 32,39 | 32,80 | 1,72% | 495,00 |
| 14.10.2024 | 32,16 | 32,28 | 32,14 | 32,25 | 0,30% | 4.819,00 |
| 11.10.2024 | 31,77 | 32,15 | 31,75 | 32,15 | 0,99% | 1.802,00 |
| 10.10.2024 | 31,61 | 31,88 | 31,61 | 31,84 | 0,02% | 2.436,00 |
| 09.10.2024 | 31,45 | 31,83 | 31,45 | 31,83 | 0,92% | 1.463,00 |
| 08.10.2024 | 31,51 | 31,54 | 31,25 | 31,54 | 0,13% | 8.981,00 |
| 07.10.2024 | 31,52 | 31,65 | 31,43 | 31,50 | 0,08% | 801,00 |
| 04.10.2024 | 31,06 | 31,48 | 30,97 | 31,48 | 1,93% | 1.087,00 |
| 03.10.2024 | 31,12 | 31,14 | 30,88 | 30,88 | -0,37% | 1.880,00 |
| 02.10.2024 | 31,66 | 31,87 | 31,00 | 31,00 | -1,96% | 3.364,00 |
| 01.10.2024 | 31,37 | 31,62 | 31,37 | 31,62 | 0,43% | 7.299,00 |
| 30.09.2024 | 31,56 | 31,68 | 31,31 | 31,48 | -1,44% | 3.045,00 |
| 27.09.2024 | 31,18 | 31,94 | 31,17 | 31,94 | 2,98% | 1.859,00 |
| 26.09.2024 | 31,01 | 31,02 | 30,96 | 31,02 | -0,06% | 1.187,00 |
| 25.09.2024 | 31,02 | 31,14 | 30,81 | 31,04 | -0,51% | 1.730,00 |
| 24.09.2024 | 31,13 | 31,26 | 31,13 | 31,20 | -0,72% | 1.322,00 |
| 23.09.2024 | 31,32 | 31,56 | 31,32 | 31,42 | 0,30% | 1.145,00 |
| 20.09.2024 | 31,26 | 31,49 | 31,26 | 31,33 | -0,24% | 1.921,00 |
| 19.09.2024 | 31,80 | 31,80 | 31,40 | 31,40 | -1,15% | 1.245,00 |
| 18.09.2024 | 31,52 | 31,77 | 31,42 | 31,77 | -0,27% | 1.692,00 |
| 17.09.2024 | 31,90 | 32,21 | 31,78 | 31,85 | -0,28% | 815,00 |
| 16.09.2024 | 32,16 | 32,16 | 31,94 | 31,94 | 0,47% | 1.615,00 |
| 13.09.2024 | 31,77 | 31,79 | 31,67 | 31,79 | 0,17% | 370,00 |
| 12.09.2024 | 31,89 | 31,99 | 31,50 | 31,74 | -0,49% | 4.680,00 |
| 11.09.2024 | 32,02 | 32,19 | 31,89 | 31,89 | -0,73% | 615,00 |
| 10.09.2024 | 32,56 | 32,69 | 32,13 | 32,13 | -1,73% | 1.132,00 |
| 09.09.2024 | 32,32 | 32,76 | 32,32 | 32,69 | 0,58% | 1.882,00 |
| 06.09.2024 | 32,53 | 32,53 | 32,50 | 32,50 | -0,47% | 610,00 |
| 05.09.2024 | 32,47 | 32,72 | 32,42 | 32,66 | 1,01% | 2.781,00 |
| 04.09.2024 | 32,13 | 32,50 | 32,13 | 32,33 | 0,58% | 639,00 |
| 03.09.2024 | 31,74 | 32,21 | 31,74 | 32,15 | 0,88% | 1.963,00 |
| 02.09.2024 | 31,87 | 32,03 | 31,87 | 31,87 | -0,38% | 1.124,00 |
| 30.08.2024 | 31,62 | 31,99 | 31,51 | 31,99 | 0,19% | 3.562,00 |
| 29.08.2024 | 31,80 | 32,16 | 31,70 | 31,93 | 0,06% | 1.018,00 |
| 28.08.2024 | 32,06 | 32,13 | 31,91 | 31,91 | -0,53% | 575,00 |
| 27.08.2024 | 32,09 | 32,46 | 32,08 | 32,08 | -1,14% | 3.380,00 |
| 26.08.2024 | 32,02 | 32,45 | 32,02 | 32,45 | 1,22% | 1.694,00 |
| 23.08.2024 | 31,90 | 32,06 | 31,85 | 32,06 | 0,69% | 1.983,00 |
| 22.08.2024 | 31,75 | 31,94 | 31,75 | 31,84 | 0,13% | 137,00 |
| 21.08.2024 | 31,69 | 32,01 | 31,69 | 31,80 | -0,36% | 1.378,00 |
| 20.08.2024 | 31,88 | 31,92 | 31,88 | 31,91 | 0,24% | 365,00 |
| 19.08.2024 | 31,33 | 31,91 | 31,33 | 31,84 | 0,79% | 1.126,00 |
| 16.08.2024 | 31,11 | 31,59 | 31,00 | 31,59 | 1,23% | 1.415,00 |
| 15.08.2024 | 31,31 | 31,47 | 31,20 | 31,20 | -0,72% | 1.689,00 |
| 14.08.2024 | 31,40 | 31,75 | 31,40 | 31,43 | 0,40% | 1.200,00 |
| 13.08.2024 | 31,23 | 31,30 | 31,23 | 31,30 | -0,43% | 500,00 |
| 12.08.2024 | 32,24 | 32,24 | 31,44 | 31,44 | -1,96% | 2.350,00 |
| 09.08.2024 | 32,32 | 32,34 | 32,07 | 32,07 | -0,14% | 7.748,00 |
| 08.08.2024 | 31,53 | 32,11 | 31,53 | 32,11 | 0,09% | 500,00 |
| 07.08.2024 | 32,01 | 32,35 | 31,82 | 32,08 | -0,06% | 970,00 |
| 06.08.2024 | 32,55 | 32,55 | 32,10 | 32,10 | -0,34% | 431,00 |
| 05.08.2024 | 32,52 | 33,09 | 31,85 | 32,21 | -2,88% | 3.808,00 |