25,850€
-0,42%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,16 | 26,26 | 25,78 | 25,84 | -0,46% | 1.018,00 |
| 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 |
| 04.03.2025 | 29,77 | 30,20 | 29,59 | 29,73 | -0,27% | 1.510,00 |
| 03.03.2025 | 29,49 | 29,86 | 29,30 | 29,81 | 0,68% | 1.440,00 |
| 28.02.2025 | 29,44 | 29,64 | 29,40 | 29,61 | 0,59% | 243,00 |
| 27.02.2025 | 29,23 | 29,43 | 29,17 | 29,43 | 0,26% | 362,00 |
| 26.02.2025 | 30,16 | 30,19 | 29,18 | 29,36 | -2,91% | 2.571,00 |
| 25.02.2025 | 30,01 | 30,32 | 30,01 | 30,24 | 0,40% | 2.385,00 |
| 24.02.2025 | 29,89 | 30,44 | 29,60 | 30,12 | 1,38% | 4.198,00 |
| 21.02.2025 | 28,71 | 29,71 | 28,71 | 29,71 | 3,63% | 1.994,00 |
| 20.02.2025 | 28,53 | 28,67 | 28,53 | 28,67 | 0,58% | 2.322,00 |
| 19.02.2025 | 27,96 | 28,50 | 27,96 | 28,50 | 1,97% | 3.235,00 |
| 18.02.2025 | 27,71 | 27,95 | 27,61 | 27,95 | 1,03% | 2.498,00 |
| 17.02.2025 | 27,68 | 28,20 | 27,67 | 27,67 | -0,58% | 4.268,00 |
| 14.02.2025 | 27,88 | 27,99 | 27,81 | 27,83 | 0,45% | 1.860,00 |
| 13.02.2025 | 27,54 | 27,81 | 27,10 | 27,70 | 0,62% | 4.812,00 |
| 12.02.2025 | 28,63 | 28,72 | 26,80 | 27,53 | -3,54% | 9.947,00 |
| 11.02.2025 | 28,04 | 28,54 | 28,04 | 28,54 | 1,91% | 2.752,00 |
| 10.02.2025 | 28,44 | 28,46 | 27,98 | 28,01 | -0,59% | 2.788,00 |
| 07.02.2025 | 27,97 | 28,24 | 27,90 | 28,17 | 0,79% | 4.373,00 |
| 06.02.2025 | 27,53 | 27,95 | 27,53 | 27,95 | 2,08% | 1.595,00 |
| 05.02.2025 | 27,61 | 27,78 | 27,24 | 27,38 | -0,85% | 1.968,00 |
| 04.02.2025 | 28,34 | 28,34 | 27,50 | 27,62 | -3,11% | 6.914,00 |
| 03.02.2025 | 28,93 | 29,00 | 28,30 | 28,50 | -0,80% | 2.056,00 |
| 31.01.2025 | 29,00 | 29,19 | 28,73 | 28,73 | 0,24% | 1.604,00 |
| 30.01.2025 | 28,49 | 28,70 | 28,49 | 28,66 | 0,30% | 5.305,00 |
| 29.01.2025 | 28,30 | 28,67 | 28,30 | 28,58 | 0,21% | 2.912,00 |
| 28.01.2025 | 28,86 | 29,11 | 28,52 | 28,52 | -0,99% | 1.199,00 |
| 27.01.2025 | 27,98 | 29,10 | 27,95 | 28,80 | 2,95% | 2.492,00 |
| 24.01.2025 | 27,83 | 28,02 | 27,70 | 27,98 | 0,36% | 3.233,00 |
| 23.01.2025 | 27,99 | 28,06 | 27,86 | 27,88 | -0,13% | 2.128,00 |
| 22.01.2025 | 28,24 | 28,40 | 27,86 | 27,91 | -1,48% | 1.440,00 |
| 21.01.2025 | 28,35 | 28,53 | 28,32 | 28,33 | -0,96% | 1.004,00 |
| 20.01.2025 | 28,44 | 28,83 | 28,44 | 28,61 | 0,47% | 2.690,00 |
| 17.01.2025 | 28,14 | 28,50 | 28,14 | 28,47 | 2,12% | 2.290,00 |
| 16.01.2025 | 27,97 | 27,97 | 27,72 | 27,88 | 0,11% | 2.972,00 |
| 15.01.2025 | 27,87 | 28,03 | 27,66 | 27,85 | 0,02% | 1.683,00 |
| 14.01.2025 | 28,16 | 28,19 | 27,85 | 27,85 | -1,69% | 1.617,00 |
| 13.01.2025 | 27,95 | 28,43 | 27,91 | 28,33 | 1,71% | 1.040,00 |
| 10.01.2025 | 28,93 | 29,07 | 27,85 | 27,85 | -4,10% | 2.090,00 |
| 09.01.2025 | 28,82 | 29,04 | 28,77 | 29,04 | 1,36% | 1.008,00 |
| 08.01.2025 | 28,89 | 29,05 | 28,65 | 28,65 | -1,04% | 2.830,00 |
| 07.01.2025 | 28,85 | 29,20 | 28,82 | 28,95 | -0,17% | 2.752,00 |
| 06.01.2025 | 29,62 | 29,70 | 29,00 | 29,00 | -3,01% | 1.360,00 |
| 03.01.2025 | 29,89 | 29,92 | 29,89 | 29,90 | -0,20% | 400,00 |
| 02.01.2025 | 29,72 | 29,96 | 29,58 | 29,96 | 1,82% | 1.012,00 |
| 30.12.2024 | 29,35 | 29,56 | 29,35 | 29,43 | -0,25% | 3.058,00 |
| 27.12.2024 | 29,29 | 29,50 | 29,23 | 29,50 | 1,10% | 1.343,00 |
| 23.12.2024 | 29,25 | 29,43 | 29,18 | 29,18 | -0,36% | 326,00 |
| 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 |