24,425€
-0,39%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 24,47 | 24,62 | 24,23 | 24,39 | -0,55% | 776,00 |
| 24.07.2025 | 24,63 | 24,70 | 24,52 | 24,52 | -0,16% | 6.648,00 |
| 23.07.2025 | 24,51 | 24,70 | 24,51 | 24,56 | 1,91% | 5.934,00 |
| 22.07.2025 | 23,51 | 24,31 | 23,50 | 24,10 | 2,60% | 5.698,00 |
| 21.07.2025 | 23,89 | 24,01 | 23,49 | 23,49 | -1,51% | 7.619,00 |
| 18.07.2025 | 24,17 | 24,21 | 23,85 | 23,85 | -1,32% | 4.162,00 |
| 17.07.2025 | 23,70 | 24,20 | 23,70 | 24,17 | 2,24% | 15.662,00 |
| 16.07.2025 | 23,41 | 23,64 | 23,24 | 23,64 | 0,94% | 2.384,00 |
| 15.07.2025 | 23,83 | 23,97 | 23,37 | 23,42 | -1,51% | 20.013,00 |
| 14.07.2025 | 23,95 | 23,95 | 23,40 | 23,78 | 3,08% | 27.372,00 |
| 11.07.2025 | 22,66 | 23,20 | 22,22 | 23,07 | 1,41% | 5.352,00 |
| 10.07.2025 | 22,56 | 22,84 | 22,21 | 22,75 | 1,11% | 5.329,00 |
| 09.07.2025 | 22,51 | 22,67 | 22,27 | 22,50 | 0,27% | 3.961,00 |
| 08.07.2025 | 22,31 | 22,52 | 22,25 | 22,44 | 1,08% | 5.388,00 |
| 07.07.2025 | 22,72 | 22,77 | 22,20 | 22,20 | -2,91% | 8.596,00 |
| 04.07.2025 | 22,57 | 23,01 | 22,57 | 22,87 | 0,77% | 3.985,00 |
| 03.07.2025 | 22,94 | 23,04 | 22,60 | 22,69 | -1,11% | 3.241,00 |
| 02.07.2025 | 22,64 | 22,95 | 22,60 | 22,95 | 1,46% | 7.101,00 |
| 01.07.2025 | 21,87 | 22,74 | 21,86 | 22,62 | 3,31% | 12.814,00 |
| 30.06.2025 | 22,02 | 22,02 | 21,80 | 21,89 | 0,37% | 2.716,00 |
| 27.06.2025 | 22,05 | 22,18 | 21,81 | 21,81 | -0,93% | 3.913,00 |
| 26.06.2025 | 22,09 | 22,27 | 22,00 | 22,02 | -0,88% | 6.506,00 |
| 25.06.2025 | 22,36 | 22,56 | 22,21 | 22,21 | -0,36% | 810,00 |
| 24.06.2025 | 22,45 | 22,46 | 22,29 | 22,29 | 0,18% | 1.559,00 |
| 23.06.2025 | 22,39 | 22,60 | 22,22 | 22,25 | -0,54% | 2.758,00 |
| 20.06.2025 | 22,26 | 22,50 | 22,26 | 22,37 | -0,07% | 3.415,00 |
| 19.06.2025 | 22,38 | 22,55 | 22,30 | 22,39 | -0,40% | 7.079,00 |
| 18.06.2025 | 22,36 | 22,49 | 22,35 | 22,48 | 0,16% | 2.924,00 |
| 17.06.2025 | 22,27 | 22,44 | 22,27 | 22,44 | 0,79% | 2.430,00 |
| 16.06.2025 | 22,65 | 22,66 | 22,10 | 22,27 | -1,48% | 1.061,00 |
| 13.06.2025 | 22,78 | 23,14 | 22,60 | 22,60 | -0,99% | 9.619,00 |
| 12.06.2025 | 23,08 | 23,08 | 22,65 | 22,83 | -0,59% | 2.154,00 |
| 11.06.2025 | 23,20 | 23,30 | 22,96 | 22,96 | -1,80% | 2.650,00 |
| 10.06.2025 | 23,16 | 23,38 | 23,10 | 23,38 | 0,78% | 2.210,00 |
| 09.06.2025 | 23,43 | 23,44 | 23,20 | 23,20 | -0,83% | 1.116,00 |
| 06.06.2025 | 23,33 | 23,60 | 23,33 | 23,40 | 0,78% | 1.104,00 |
| 05.06.2025 | 23,40 | 23,46 | 23,05 | 23,22 | -0,79% | 2.987,00 |
| 04.06.2025 | 23,54 | 23,61 | 23,40 | 23,40 | -0,74% | 6.378,00 |
| 03.06.2025 | 23,24 | 23,58 | 23,23 | 23,58 | 1,22% | 1.029,00 |
| 02.06.2025 | 23,45 | 23,51 | 23,29 | 23,29 | -1,52% | 2.545,00 |
| 30.05.2025 | 23,43 | 23,65 | 23,43 | 23,65 | -0,02% | 511,00 |
| 29.05.2025 | 23,58 | 23,70 | 23,45 | 23,66 | 0,70% | 1.069,00 |
| 28.05.2025 | 23,67 | 23,78 | 23,49 | 23,49 | -0,40% | 3.928,00 |
| 27.05.2025 | 23,41 | 23,59 | 23,25 | 23,59 | 0,11% | 2.960,00 |
| 26.05.2025 | 23,20 | 23,62 | 23,20 | 23,56 | 1,68% | 7.896,00 |
| 23.05.2025 | 23,38 | 23,51 | 22,99 | 23,17 | -0,83% | 4.420,00 |
| 22.05.2025 | 23,78 | 23,83 | 23,20 | 23,37 | -0,85% | 5.281,00 |
| 21.05.2025 | 24,91 | 24,95 | 23,54 | 23,57 | -4,50% | 7.640,00 |
| 20.05.2025 | 24,72 | 24,95 | 24,68 | 24,68 | 0,10% | 5.263,00 |
| 19.05.2025 | 24,86 | 24,86 | 24,65 | 24,65 | 0,20% | 718,00 |
| 16.05.2025 | 24,50 | 24,69 | 24,50 | 24,60 | 0,82% | 2.752,00 |
| 15.05.2025 | 24,26 | 24,51 | 24,26 | 24,40 | 0,41% | 1.554,00 |
| 14.05.2025 | 24,63 | 24,74 | 24,30 | 24,30 | -1,74% | 3.569,00 |
| 13.05.2025 | 25,23 | 25,35 | 24,67 | 24,73 | -2,21% | 2.206,00 |
| 12.05.2025 | 25,06 | 25,36 | 25,06 | 25,29 | 1,32% | 2.202,00 |
| 09.05.2025 | 25,45 | 25,45 | 24,96 | 24,96 | -0,79% | 2.813,00 |
| 08.05.2025 | 25,07 | 25,16 | 24,96 | 25,16 | 1,86% | 2.057,00 |
| 07.05.2025 | 25,01 | 25,18 | 24,70 | 24,70 | -1,20% | 2.642,00 |
| 06.05.2025 | 25,22 | 25,27 | 25,00 | 25,00 | -1,01% | 1.096,00 |
| 05.05.2025 | 25,27 | 25,42 | 25,00 | 25,26 | 0,02% | 4.802,00 |
| 02.05.2025 | 25,32 | 25,53 | 25,10 | 25,25 | -1,58% | 3.089,00 |
| 30.04.2025 | 25,48 | 25,66 | 25,43 | 25,66 | 2,21% | 663,00 |
| 29.04.2025 | 25,50 | 25,71 | 25,10 | 25,10 | -1,18% | 1.512,00 |
| 28.04.2025 | 25,89 | 26,11 | 25,40 | 25,40 | -1,93% | 1.202,00 |
| 25.04.2025 | 26,11 | 26,19 | 25,90 | 25,90 | -0,23% | 1.268,00 |
| 24.04.2025 | 26,46 | 26,56 | 25,96 | 25,96 | -1,98% | 1.388,00 |
| 23.04.2025 | 26,46 | 26,67 | 26,20 | 26,49 | 0,86% | 1.383,00 |
| 22.04.2025 | 26,01 | 26,30 | 25,97 | 26,26 | 1,16% | 2.808,00 |
| 17.04.2025 | 25,35 | 25,96 | 25,35 | 25,96 | 0,12% | 2.650,00 |
| 16.04.2025 | 25,98 | 25,98 | 25,73 | 25,93 | -1,61% | 1.063,00 |
| 15.04.2025 | 26,18 | 26,36 | 26,18 | 26,36 | 0,48% | 2.000,00 |
| 14.04.2025 | 25,87 | 26,23 | 25,84 | 26,23 | 2,02% | 3.090,00 |
| 11.04.2025 | 25,69 | 25,71 | 25,39 | 25,71 | 0,82% | 1.584,00 |
| 10.04.2025 | 26,72 | 26,72 | 25,50 | 25,50 | -3,26% | 1.421,00 |
| 09.04.2025 | 24,98 | 26,36 | 24,90 | 26,36 | 3,37% | 2.756,00 |
| 08.04.2025 | 26,29 | 26,50 | 25,50 | 25,50 | -3,08% | 2.902,00 |
| 07.04.2025 | 26,59 | 26,78 | 26,16 | 26,31 | -4,05% | 6.328,00 |
| 04.04.2025 | 27,88 | 28,11 | 27,42 | 27,42 | -2,07% | 4.913,00 |
| 03.04.2025 | 27,17 | 28,09 | 27,05 | 28,00 | 0,79% | 1.589,00 |
| 02.04.2025 | 28,08 | 28,20 | 27,77 | 27,78 | -0,59% | 1.822,00 |
| 01.04.2025 | 28,07 | 28,15 | 27,95 | 27,95 | -0,90% | 2.237,00 |
| 31.03.2025 | 27,98 | 28,51 | 27,87 | 28,20 | 1,06% | 2.356,00 |
| 28.03.2025 | 27,83 | 27,93 | 27,82 | 27,91 | 0,07% | 2.628,00 |
| 27.03.2025 | 27,48 | 27,89 | 27,48 | 27,89 | 1,23% | 94,00 |
| 26.03.2025 | 26,90 | 27,55 | 26,90 | 27,55 | 2,04% | 1.920,00 |
| 25.03.2025 | 26,92 | 27,07 | 26,80 | 27,00 | 0,02% | 14.640,00 |
| 24.03.2025 | 27,39 | 27,39 | 26,86 | 26,99 | -1,10% | 4.802,00 |
| 21.03.2025 | 27,50 | 27,51 | 27,29 | 27,29 | -1,00% | 1.352,00 |
| 20.03.2025 | 27,53 | 27,80 | 27,50 | 27,57 | 0,33% | 1.246,00 |
| 19.03.2025 | 27,80 | 27,92 | 27,45 | 27,48 | -1,52% | 1.183,00 |
| 18.03.2025 | 28,02 | 28,02 | 27,83 | 27,90 | -0,71% | 2.792,00 |
| 17.03.2025 | 27,84 | 28,10 | 27,65 | 28,10 | 1,10% | 1.822,00 |
| 14.03.2025 | 27,80 | 27,91 | 27,59 | 27,80 | -0,96% | 2.432,00 |
| 13.03.2025 | 27,72 | 28,43 | 27,72 | 28,07 | 0,84% | 1.545,00 |
| 12.03.2025 | 28,63 | 28,69 | 27,61 | 27,83 | -2,69% | 2.434,00 |
| 11.03.2025 | 29,75 | 29,75 | 28,60 | 28,60 | -5,59% | 1.440,00 |
| 10.03.2025 | 29,50 | 30,73 | 29,50 | 30,30 | 6,56% | 2.840,00 |
| 07.03.2025 | 28,56 | 28,56 | 28,39 | 28,43 | -2,30% | 1.080,00 |
| 06.03.2025 | 28,73 | 29,10 | 28,58 | 29,10 | 0,87% | 4.587,00 |
| 05.03.2025 | 29,16 | 29,25 | 28,79 | 28,85 | -2,94% | 1.595,00 |