20,528€
-0,64%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,51 | 20,59 | 20,47 | 20,53 | -0,64% | 726,00 |
| 12.02.2026 | 20,78 | 20,86 | 20,50 | 20,66 | -2,11% | 5.000,00 |
| 11.02.2026 | 20,96 | 21,11 | 19,47 | 21,11 | 0,38% | 16.814,00 |
| 10.02.2026 | 20,54 | 21,03 | 20,54 | 21,03 | 1,84% | 2.823,00 |
| 09.02.2026 | 20,87 | 20,87 | 20,54 | 20,65 | -0,86% | 2.744,00 |
| 06.02.2026 | 20,67 | 20,84 | 20,66 | 20,83 | -0,05% | 3.029,00 |
| 05.02.2026 | 20,70 | 20,87 | 20,70 | 20,84 | -0,10% | 1.732,00 |
| 04.02.2026 | 20,20 | 20,92 | 20,17 | 20,86 | 3,19% | 1.432,00 |
| 03.02.2026 | 19,92 | 20,27 | 19,72 | 20,21 | 1,72% | 4.318,00 |
| 02.02.2026 | 20,07 | 20,20 | 19,76 | 19,87 | 1,04% | 4.968,00 |
| 30.01.2026 | 19,28 | 19,66 | 19,28 | 19,66 | 2,15% | 7.927,00 |
| 29.01.2026 | 19,37 | 19,54 | 19,25 | 19,25 | -0,44% | 5.261,00 |
| 28.01.2026 | 19,62 | 19,80 | 19,29 | 19,34 | -2,11% | 10.831,00 |
| 27.01.2026 | 19,80 | 19,82 | 19,75 | 19,75 | 0,12% | 385,00 |
| 26.01.2026 | 19,56 | 19,89 | 19,53 | 19,73 | 0,67% | 5.210,00 |
| 23.01.2026 | 19,31 | 19,60 | 19,29 | 19,60 | 1,31% | 2.201,00 |
| 22.01.2026 | 19,11 | 19,37 | 19,00 | 19,34 | 1,61% | 3.673,00 |
| 21.01.2026 | 19,58 | 19,63 | 18,67 | 19,04 | -6,13% | 15.210,00 |
| 20.01.2026 | 20,16 | 20,28 | 19,83 | 20,28 | 0,07% | 7.176,00 |
| 19.01.2026 | 20,31 | 20,33 | 20,11 | 20,27 | -0,42% | 2.205,00 |
| 16.01.2026 | 20,54 | 20,64 | 20,35 | 20,35 | -2,56% | 1.684,00 |
| 15.01.2026 | 20,86 | 20,93 | 20,80 | 20,89 | -0,17% | 2.796,00 |
| 14.01.2026 | 20,14 | 20,92 | 20,14 | 20,92 | 3,28% | 2.777,00 |
| 13.01.2026 | 20,00 | 20,26 | 20,00 | 20,26 | -0,02% | 5.400,00 |
| 12.01.2026 | 20,08 | 20,26 | 20,03 | 20,26 | 0,07% | 6.074,00 |
| 09.01.2026 | 20,12 | 20,25 | 20,08 | 20,25 | 0,20% | 5.065,00 |
| 08.01.2026 | 19,69 | 20,21 | 19,69 | 20,21 | 2,57% | 7.630,00 |
| 07.01.2026 | 20,14 | 20,25 | 19,70 | 19,70 | -2,22% | 4.488,00 |
| 06.01.2026 | 20,24 | 20,33 | 20,13 | 20,15 | -0,84% | 4.389,00 |
| 05.01.2026 | 20,88 | 20,89 | 20,32 | 20,32 | -2,31% | 4.069,00 |
| 02.01.2026 | 20,70 | 20,81 | 20,59 | 20,80 | 0,82% | 5.250,00 |
| 30.12.2025 | 20,53 | 20,68 | 20,53 | 20,63 | -0,41% | 1.426,00 |
| 29.12.2025 | 20,54 | 20,74 | 20,40 | 20,71 | 3,21% | 7.895,00 |
| 23.12.2025 | 20,51 | 20,55 | 20,05 | 20,07 | -2,81% | 2.990,00 |
| 22.12.2025 | 20,96 | 20,96 | 20,62 | 20,65 | -1,13% | 3.658,00 |
| 19.12.2025 | 21,17 | 21,22 | 20,88 | 20,88 | -1,56% | 2.461,00 |
| 18.12.2025 | 21,02 | 21,26 | 21,02 | 21,21 | 0,14% | 6.671,00 |
| 17.12.2025 | 21,02 | 21,18 | 21,02 | 21,18 | 0,62% | 874,00 |
| 16.12.2025 | 20,83 | 21,08 | 20,83 | 21,05 | 1,27% | 2.212,00 |
| 15.12.2025 | 20,88 | 20,93 | 20,77 | 20,79 | -0,22% | 7.425,00 |
| 12.12.2025 | 20,77 | 20,91 | 20,77 | 20,83 | 0,00% | 748,00 |
| 11.12.2025 | 20,80 | 20,89 | 20,69 | 20,83 | 0,02% | 5.362,00 |
| 10.12.2025 | 20,79 | 20,86 | 20,79 | 20,83 | 0,56% | 2.265,00 |
| 09.12.2025 | 21,00 | 21,14 | 20,71 | 20,71 | -1,38% | 3.147,00 |
| 08.12.2025 | 20,95 | 21,00 | 20,85 | 21,00 | -0,50% | 4.570,00 |
| 05.12.2025 | 21,07 | 21,11 | 21,07 | 21,11 | -1,81% | 1.667,00 |
| 04.12.2025 | 21,43 | 21,50 | 21,43 | 21,50 | 0,21% | 2.693,00 |
| 03.12.2025 | 21,39 | 21,60 | 21,36 | 21,45 | 0,21% | 2.751,00 |
| 02.12.2025 | 21,79 | 21,86 | 21,38 | 21,41 | -1,09% | 1.220,00 |
| 01.12.2025 | 22,04 | 22,04 | 21,63 | 21,64 | -1,39% | 16.146,00 |
| 28.11.2025 | 21,73 | 22,00 | 21,73 | 21,95 | -0,93% | 2.550,00 |
| 27.11.2025 | 22,08 | 22,34 | 22,06 | 22,15 | 0,14% | 6.630,00 |
| 26.11.2025 | 21,92 | 22,14 | 21,92 | 22,12 | 1,03% | 1.450,00 |
| 25.11.2025 | 21,85 | 22,04 | 21,85 | 21,90 | 0,46% | 2.749,00 |
| 24.11.2025 | 22,03 | 22,03 | 21,80 | 21,80 | -1,38% | 2.957,00 |
| 21.11.2025 | 21,68 | 22,10 | 21,68 | 22,10 | 1,89% | 2.976,00 |
| 20.11.2025 | 21,60 | 21,69 | 21,60 | 21,69 | 0,79% | 790,00 |
| 19.11.2025 | 21,49 | 21,54 | 21,49 | 21,52 | -0,44% | 250,00 |
| 18.11.2025 | 21,20 | 21,62 | 21,04 | 21,62 | 2,20% | 7.861,00 |
| 17.11.2025 | 21,45 | 21,46 | 21,15 | 21,15 | -1,63% | 4.190,00 |
| 14.11.2025 | 21,42 | 21,50 | 21,42 | 21,50 | -0,19% | 275,00 |
| 13.11.2025 | 21,27 | 21,54 | 21,27 | 21,54 | 1,20% | 916,00 |
| 12.11.2025 | 21,27 | 21,32 | 21,18 | 21,29 | 0,52% | 1.577,00 |
| 11.11.2025 | 21,19 | 21,19 | 21,03 | 21,18 | 0,64% | 1.640,00 |
| 10.11.2025 | 20,89 | 21,13 | 20,89 | 21,04 | 1,06% | 3.269,00 |
| 07.11.2025 | 20,57 | 20,82 | 20,53 | 20,82 | 1,02% | 4.524,00 |
| 06.11.2025 | 20,94 | 20,97 | 20,61 | 20,61 | -2,07% | 2.155,00 |
| 05.11.2025 | 21,06 | 21,11 | 21,05 | 21,05 | 0,05% | 448,00 |
| 04.11.2025 | 21,06 | 21,16 | 21,04 | 21,04 | -0,28% | 1.092,00 |
| 03.11.2025 | 21,46 | 21,52 | 20,82 | 21,10 | -1,63% | 5.940,00 |
| 31.10.2025 | 21,22 | 21,46 | 21,19 | 21,45 | 0,47% | 3.344,00 |
| 30.10.2025 | 21,09 | 21,35 | 20,86 | 21,35 | 1,64% | 1.579,00 |
| 29.10.2025 | 21,92 | 21,92 | 20,76 | 21,00 | -4,46% | 6.765,00 |
| 28.10.2025 | 21,92 | 22,00 | 21,85 | 21,98 | 0,14% | 5.637,00 |
| 27.10.2025 | 21,75 | 22,00 | 21,69 | 21,95 | 0,99% | 3.125,00 |
| 24.10.2025 | 21,88 | 21,92 | 21,73 | 21,74 | -0,73% | 2.058,00 |
| 23.10.2025 | 22,03 | 22,20 | 21,82 | 21,90 | -1,51% | 1.608,00 |
| 22.10.2025 | 22,02 | 22,23 | 22,00 | 22,23 | 0,77% | 1.996,00 |
| 21.10.2025 | 22,05 | 22,20 | 22,05 | 22,06 | -0,29% | 3.251,00 |
| 20.10.2025 | 21,81 | 22,13 | 21,80 | 22,13 | 2,36% | 2.911,00 |
| 17.10.2025 | 21,42 | 21,63 | 21,42 | 21,62 | 0,77% | 1.118,00 |
| 16.10.2025 | 21,56 | 21,69 | 21,45 | 21,45 | -1,92% | 8.183,00 |
| 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 |