20,595€
-2,81%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,03 | 21,19 | 20,68 | 20,77 | -1,97% | 10.467,00 |
| 28.05.2026 | 20,97 | 21,20 | 20,97 | 21,19 | 1,10% | 1.216,00 |
| 27.05.2026 | 20,48 | 21,15 | 20,48 | 20,96 | 2,12% | 4.147,00 |
| 26.05.2026 | 20,64 | 20,64 | 20,41 | 20,53 | -0,39% | 7.984,00 |
| 25.05.2026 | 20,58 | 20,76 | 20,58 | 20,61 | 0,96% | 3.770,00 |
| 22.05.2026 | 20,36 | 20,50 | 20,25 | 20,41 | -0,07% | 4.502,00 |
| 21.05.2026 | 20,16 | 20,43 | 20,16 | 20,43 | 1,74% | 3.350,00 |
| 20.05.2026 | 20,03 | 20,28 | 19,80 | 20,08 | -0,17% | 2.628,00 |
| 19.05.2026 | 20,02 | 20,16 | 20,02 | 20,11 | 2,14% | 520,00 |
| 18.05.2026 | 19,64 | 19,84 | 19,64 | 19,69 | -0,57% | 1.730,00 |
| 15.05.2026 | 19,96 | 20,11 | 19,80 | 19,80 | -0,46% | 2.496,00 |
| 14.05.2026 | 19,80 | 19,90 | 19,80 | 19,89 | 0,64% | 130,00 |
| 13.05.2026 | 19,95 | 20,15 | 19,77 | 19,77 | -1,16% | 4.465,00 |
| 12.05.2026 | 19,81 | 20,00 | 19,73 | 20,00 | 1,75% | 4.724,00 |
| 11.05.2026 | 20,38 | 20,41 | 19,65 | 19,65 | -3,25% | 6.720,00 |
| 08.05.2026 | 20,14 | 20,32 | 20,08 | 20,32 | 1,70% | 4.719,00 |
| 07.05.2026 | 19,84 | 19,98 | 19,58 | 19,98 | 1,41% | 10.769,00 |
| 06.05.2026 | 19,16 | 19,82 | 19,16 | 19,70 | 2,64% | 9.957,00 |
| 05.05.2026 | 19,40 | 19,40 | 18,84 | 19,19 | -0,90% | 5.729,00 |
| 04.05.2026 | 19,26 | 19,37 | 19,21 | 19,37 | 0,49% | 1.141,00 |
| 30.04.2026 | 19,21 | 19,35 | 19,13 | 19,27 | 0,90% | 1.619,00 |
| 29.04.2026 | 19,14 | 19,21 | 19,10 | 19,10 | 0,30% | 3.529,00 |
| 28.04.2026 | 18,69 | 19,06 | 18,69 | 19,04 | 1,40% | 1.425,00 |
| 27.04.2026 | 18,74 | 18,81 | 18,60 | 18,78 | -0,32% | 5.171,00 |
| 24.04.2026 | 18,82 | 18,90 | 18,75 | 18,84 | 1,29% | 2.465,00 |
| 23.04.2026 | 18,70 | 18,85 | 18,60 | 18,60 | -0,45% | 3.318,00 |
| 22.04.2026 | 18,80 | 18,83 | 18,67 | 18,68 | 0,05% | 6.494,00 |
| 21.04.2026 | 18,86 | 18,96 | 18,67 | 18,67 | -0,67% | 1.778,00 |
| 20.04.2026 | 19,15 | 19,21 | 18,80 | 18,80 | -1,96% | 9.703,00 |
| 17.04.2026 | 19,16 | 19,30 | 19,15 | 19,18 | -0,21% | 3.465,00 |
| 16.04.2026 | 18,70 | 19,22 | 18,70 | 19,22 | 2,56% | 2.635,00 |
| 15.04.2026 | 18,80 | 18,86 | 18,54 | 18,74 | 0,07% | 2.513,00 |
| 14.04.2026 | 19,04 | 19,20 | 18,65 | 18,72 | -1,15% | 1.395,00 |
| 13.04.2026 | 19,69 | 19,74 | 18,94 | 18,94 | -4,81% | 2.021,00 |
| 10.04.2026 | 19,91 | 19,93 | 19,76 | 19,90 | 0,38% | 1.260,00 |
| 09.04.2026 | 19,70 | 19,90 | 19,50 | 19,82 | 1,19% | 10.761,00 |
| 08.04.2026 | 19,90 | 20,21 | 19,57 | 19,59 | -2,50% | 2.462,00 |
| 07.04.2026 | 20,35 | 20,46 | 20,06 | 20,09 | 2,15% | 2.337,00 |
| 02.04.2026 | 19,21 | 19,67 | 19,21 | 19,67 | 2,08% | 1.297,00 |
| 01.04.2026 | 19,38 | 19,53 | 19,00 | 19,27 | -1,22% | 3.355,00 |
| 31.03.2026 | 19,59 | 19,62 | 19,24 | 19,51 | -0,29% | 7.427,00 |
| 30.03.2026 | 19,20 | 19,56 | 19,16 | 19,56 | 4,25% | 4.397,00 |
| 27.03.2026 | 18,71 | 18,78 | 18,71 | 18,76 | 0,22% | 2.563,00 |
| 26.03.2026 | 18,61 | 18,94 | 18,61 | 18,72 | 1,12% | 995,00 |
| 25.03.2026 | 18,48 | 18,60 | 18,38 | 18,51 | -0,53% | 1.990,00 |
| 24.03.2026 | 18,24 | 18,61 | 18,24 | 18,61 | 1,82% | 3.734,00 |
| 23.03.2026 | 18,63 | 18,78 | 18,26 | 18,28 | -2,35% | 8.092,00 |
| 20.03.2026 | 18,85 | 18,94 | 18,72 | 18,72 | -0,56% | 8.869,00 |
| 19.03.2026 | 19,24 | 19,29 | 18,80 | 18,83 | -1,91% | 2.610,00 |
| 18.03.2026 | 19,85 | 20,07 | 19,19 | 19,19 | -3,01% | 1.492,00 |
| 17.03.2026 | 19,74 | 19,91 | 19,69 | 19,79 | 0,19% | 3.525,00 |
| 16.03.2026 | 19,86 | 19,86 | 19,72 | 19,75 | -0,31% | 6.023,00 |
| 13.03.2026 | 19,42 | 19,81 | 19,42 | 19,81 | 1,90% | 450,00 |
| 12.03.2026 | 20,01 | 20,18 | 19,38 | 19,44 | -2,68% | 9.393,00 |
| 11.03.2026 | 20,44 | 20,56 | 19,95 | 19,98 | -2,24% | 964,00 |
| 10.03.2026 | 20,91 | 20,99 | 20,40 | 20,44 | -3,45% | 15.706,00 |
| 09.03.2026 | 21,19 | 21,25 | 21,07 | 21,17 | 1,03% | 2.860,00 |
| 06.03.2026 | 20,59 | 20,95 | 20,59 | 20,95 | 1,21% | 1.636,00 |
| 05.03.2026 | 20,69 | 20,87 | 20,68 | 20,70 | -0,14% | 190,00 |
| 04.03.2026 | 20,86 | 20,96 | 20,59 | 20,73 | -0,62% | 2.918,00 |
| 03.03.2026 | 20,89 | 21,03 | 20,83 | 20,86 | -0,17% | 4.849,00 |
| 02.03.2026 | 20,85 | 20,90 | 20,71 | 20,90 | -0,26% | 1.990,00 |
| 27.02.2026 | 20,76 | 21,14 | 20,66 | 20,95 | 0,84% | 3.437,00 |
| 26.02.2026 | 20,67 | 20,91 | 20,67 | 20,78 | 0,85% | 6.409,00 |
| 25.02.2026 | 20,92 | 21,00 | 20,60 | 20,60 | -1,34% | 3.580,00 |
| 24.02.2026 | 20,78 | 21,15 | 20,78 | 20,88 | 0,02% | 6.808,00 |
| 23.02.2026 | 20,72 | 20,88 | 20,66 | 20,88 | 1,73% | 2.651,00 |
| 20.02.2026 | 20,42 | 20,52 | 20,41 | 20,52 | 0,76% | 1.653,00 |
| 19.02.2026 | 20,18 | 20,48 | 20,18 | 20,37 | 0,05% | 3.840,00 |
| 18.02.2026 | 20,16 | 20,44 | 20,04 | 20,36 | 2,34% | 3.955,00 |
| 17.02.2026 | 20,90 | 21,01 | 19,89 | 19,89 | -4,65% | 2.326,00 |
| 16.02.2026 | 20,83 | 20,96 | 20,83 | 20,86 | -0,26% | 807,00 |
| 13.02.2026 | 20,47 | 21,00 | 20,47 | 20,92 | 1,23% | 856,00 |
| 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 |