21,658€
-0,97%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 21,61 | 21,75 | 21,56 | 21,65 | -1,01% | 1.610,00 |
| 15.10.2025 | 21,94 | 21,94 | 21,87 | 21,87 | 0,09% | 300,00 |
| 14.10.2025 | 21,63 | 21,85 | 21,63 | 21,85 | 1,49% | 4.949,00 |
| 13.10.2025 | 21,84 | 21,84 | 21,53 | 21,53 | -0,49% | 3.778,00 |
| 10.10.2025 | 21,60 | 21,85 | 21,60 | 21,64 | 0,09% | 2.244,00 |
| 09.10.2025 | 21,51 | 21,65 | 21,51 | 21,62 | 0,53% | 2.796,00 |
| 08.10.2025 | 21,84 | 21,90 | 21,50 | 21,50 | -0,85% | 4.642,00 |
| 07.10.2025 | 21,60 | 21,75 | 21,51 | 21,69 | 0,39% | 13.258,00 |
| 06.10.2025 | 22,22 | 22,47 | 21,60 | 21,60 | -2,61% | 8.895,00 |
| 03.10.2025 | 22,24 | 22,35 | 22,18 | 22,18 | -0,02% | 1.269,00 |
| 02.10.2025 | 22,38 | 22,48 | 22,16 | 22,19 | -0,96% | 2.400,00 |
| 01.10.2025 | 22,09 | 22,40 | 22,09 | 22,40 | 1,24% | 1.024,00 |
| 30.09.2025 | 21,90 | 22,13 | 21,87 | 22,13 | 1,03% | 3.355,00 |
| 29.09.2025 | 22,33 | 22,33 | 21,79 | 21,90 | -1,82% | 5.728,00 |
| 26.09.2025 | 22,15 | 22,31 | 22,15 | 22,31 | 0,47% | 1.415,00 |
| 25.09.2025 | 22,72 | 22,93 | 22,19 | 22,20 | -2,25% | 2.095,00 |
| 24.09.2025 | 22,44 | 22,71 | 22,44 | 22,71 | 0,84% | 2.120,00 |
| 23.09.2025 | 22,30 | 22,52 | 22,30 | 22,52 | 0,63% | 470,00 |
| 22.09.2025 | 22,46 | 22,46 | 22,37 | 22,38 | 0,43% | 1.309,00 |
| 19.09.2025 | 22,14 | 22,29 | 22,14 | 22,29 | 0,29% | 5.739,00 |
| 18.09.2025 | 21,87 | 22,22 | 21,78 | 22,22 | 1,00% | 3.630,00 |
| 17.09.2025 | 21,83 | 22,09 | 21,83 | 22,00 | 0,76% | 1.237,00 |
| 16.09.2025 | 21,79 | 21,87 | 21,68 | 21,84 | -0,11% | 1.185,00 |
| 15.09.2025 | 22,31 | 22,31 | 21,86 | 21,86 | -1,82% | 4.911,00 |
| 12.09.2025 | 22,60 | 22,62 | 22,26 | 22,27 | -2,24% | 4.178,00 |
| 11.09.2025 | 22,78 | 22,96 | 22,65 | 22,78 | 0,15% | 3.045,00 |
| 10.09.2025 | 22,73 | 22,85 | 22,51 | 22,74 | -0,24% | 1.668,00 |
| 09.09.2025 | 22,85 | 22,99 | 22,76 | 22,80 | 0,31% | 2.248,00 |
| 08.09.2025 | 23,25 | 23,29 | 22,60 | 22,73 | -1,86% | 2.357,00 |
| 05.09.2025 | 23,10 | 23,24 | 22,93 | 23,16 | 0,24% | 1.569,00 |
| 04.09.2025 | 23,03 | 23,20 | 23,03 | 23,10 | 0,46% | 13.495,00 |
| 03.09.2025 | 22,59 | 23,00 | 22,50 | 23,00 | 3,28% | 10.713,00 |
| 02.09.2025 | 23,92 | 24,11 | 22,27 | 22,27 | -7,96% | 19.450,00 |
| 01.09.2025 | 24,04 | 24,19 | 23,78 | 24,19 | 2,20% | 6.652,00 |
| 29.08.2025 | 23,49 | 23,67 | 23,40 | 23,67 | -0,25% | 2.809,00 |
| 28.08.2025 | 23,93 | 24,09 | 23,56 | 23,73 | -0,46% | 1.125,00 |
| 27.08.2025 | 23,81 | 24,00 | 23,80 | 23,84 | 1,02% | 920,00 |
| 26.08.2025 | 23,82 | 23,89 | 23,60 | 23,60 | -1,42% | 1.220,00 |
| 25.08.2025 | 24,01 | 24,04 | 23,64 | 23,94 | 0,61% | 4.819,00 |
| 22.08.2025 | 23,70 | 23,80 | 23,70 | 23,80 | 0,55% | 345,00 |
| 21.08.2025 | 23,51 | 23,67 | 23,51 | 23,67 | 0,15% | 530,00 |
| 20.08.2025 | 23,74 | 23,80 | 23,63 | 23,63 | -0,08% | 946,00 |
| 19.08.2025 | 23,33 | 23,71 | 23,33 | 23,65 | 1,33% | 3.710,00 |
| 18.08.2025 | 23,74 | 23,76 | 23,34 | 23,34 | -1,27% | 2.603,00 |
| 15.08.2025 | 23,81 | 23,81 | 23,64 | 23,64 | -1,38% | 172,00 |
| 14.08.2025 | 23,90 | 23,98 | 23,89 | 23,97 | 2,63% | 4.866,00 |
| 13.08.2025 | 23,48 | 23,48 | 23,36 | 23,36 | -1,06% | 585,00 |
| 12.08.2025 | 23,58 | 23,72 | 23,57 | 23,61 | 0,64% | 900,00 |
| 11.08.2025 | 23,76 | 23,94 | 23,46 | 23,46 | -1,35% | 2.266,00 |
| 08.08.2025 | 23,74 | 23,78 | 23,72 | 23,78 | 1,34% | 2.015,00 |
| 07.08.2025 | 23,31 | 23,63 | 23,31 | 23,46 | -0,17% | 2.871,00 |
| 06.08.2025 | 23,32 | 23,52 | 23,16 | 23,50 | 0,30% | 7.578,00 |
| 05.08.2025 | 23,16 | 23,47 | 23,16 | 23,43 | 1,14% | 1.013,00 |
| 04.08.2025 | 23,65 | 23,74 | 23,00 | 23,17 | -2,30% | 8.770,00 |
| 01.08.2025 | 24,07 | 24,08 | 23,48 | 23,71 | -2,02% | 1.921,00 |
| 31.07.2025 | 24,74 | 24,74 | 24,20 | 24,20 | -3,78% | 3.335,00 |
| 30.07.2025 | 24,74 | 25,31 | 24,65 | 25,15 | 1,49% | 9.110,00 |
| 29.07.2025 | 24,33 | 24,78 | 24,33 | 24,78 | 2,14% | 2.697,00 |
| 28.07.2025 | 24,53 | 24,62 | 24,26 | 24,26 | -0,51% | 1.429,00 |
| 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 |