22,960€
0,04%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 22,94 | 23,06 | 22,84 | 22,94 | -0,05% | 200,00 |
| 30.07.2026 | 24,07 | 24,07 | 22,92 | 22,95 | -6,95% | 1.831,00 |
| 29.07.2026 | 24,02 | 24,67 | 23,95 | 24,67 | 4,31% | 8.168,00 |
| 28.07.2026 | 23,04 | 24,11 | 23,04 | 23,65 | 2,69% | 11.794,00 |
| 27.07.2026 | 22,50 | 23,16 | 22,48 | 23,03 | 2,56% | 4.541,00 |
| 24.07.2026 | 22,29 | 22,49 | 22,25 | 22,45 | 1,22% | 2.825,00 |
| 23.07.2026 | 22,65 | 22,81 | 22,17 | 22,18 | -2,70% | 1.052,00 |
| 22.07.2026 | 22,58 | 22,81 | 22,58 | 22,80 | -0,42% | 1.041,00 |
| 21.07.2026 | 22,61 | 22,89 | 22,61 | 22,89 | 0,68% | 1.120,00 |
| 20.07.2026 | 22,56 | 22,74 | 22,56 | 22,74 | 0,53% | 1.104,00 |
| 17.07.2026 | 23,00 | 23,61 | 22,62 | 22,62 | -0,37% | 12.696,00 |
| 16.07.2026 | 22,13 | 22,70 | 22,13 | 22,70 | 1,70% | 3.167,00 |
| 15.07.2026 | 21,80 | 22,32 | 21,80 | 22,32 | 2,31% | 170,00 |
| 14.07.2026 | 22,18 | 22,18 | 21,82 | 21,82 | -1,56% | 138,00 |
| 13.07.2026 | 21,98 | 22,16 | 21,85 | 22,16 | 1,72% | 1.524,00 |
| 10.07.2026 | 21,58 | 21,79 | 21,58 | 21,79 | 0,02% | 1.215,00 |
| 09.07.2026 | 21,78 | 21,78 | 21,78 | 21,78 | -0,62% | 1.300,00 |
| 08.07.2026 | 22,13 | 22,40 | 21,92 | 21,92 | -1,64% | 6.102,00 |
| 07.07.2026 | 21,74 | 22,50 | 21,72 | 22,28 | 3,53% | 4.033,00 |
| 06.07.2026 | 22,12 | 22,17 | 21,52 | 21,52 | -2,18% | 6.943,00 |
| 03.07.2026 | 22,18 | 22,18 | 21,82 | 22,00 | -0,81% | 3.723,00 |
| 02.07.2026 | 21,86 | 22,18 | 21,83 | 22,18 | 1,19% | 13.048,00 |
| 01.07.2026 | 20,65 | 21,92 | 20,65 | 21,92 | 5,38% | 3.540,00 |
| 30.06.2026 | 21,21 | 21,27 | 20,80 | 20,80 | -1,79% | 5.685,00 |
| 29.06.2026 | 20,76 | 21,22 | 20,62 | 21,18 | 0,86% | 2.905,00 |
| 26.06.2026 | 20,58 | 21,00 | 20,57 | 21,00 | 1,74% | 417,00 |
| 25.06.2026 | 19,96 | 20,64 | 19,96 | 20,64 | 2,99% | 1.095,00 |
| 24.06.2026 | 19,75 | 20,04 | 19,75 | 20,04 | 1,59% | 1.311,00 |
| 23.06.2026 | 19,37 | 19,74 | 19,37 | 19,73 | 0,90% | 2.018,00 |
| 22.06.2026 | 19,90 | 19,98 | 19,55 | 19,55 | -2,22% | 745,00 |
| 19.06.2026 | 20,01 | 20,17 | 19,90 | 19,99 | 0,03% | 2.095,00 |
| 18.06.2026 | 20,12 | 20,24 | 19,98 | 19,99 | -1,44% | 2.335,00 |
| 17.06.2026 | 20,36 | 20,55 | 20,28 | 20,28 | -0,34% | 3.600,00 |
| 16.06.2026 | 20,68 | 20,69 | 20,35 | 20,35 | -2,49% | 770,00 |
| 15.06.2026 | 20,97 | 20,97 | 20,81 | 20,87 | -0,81% | 670,00 |
| 12.06.2026 | 20,84 | 21,04 | 20,84 | 21,04 | 0,55% | 2.370,00 |
| 11.06.2026 | 20,74 | 20,93 | 20,74 | 20,93 | 0,79% | 268,00 |
| 10.06.2026 | 20,48 | 20,76 | 20,20 | 20,76 | 2,44% | 1.630,00 |
| 09.06.2026 | 20,26 | 20,46 | 20,06 | 20,27 | 0,90% | 1.590,00 |
| 08.06.2026 | 19,54 | 20,23 | 19,44 | 20,09 | 2,73% | 3.265,00 |
| 05.06.2026 | 19,27 | 19,55 | 19,12 | 19,55 | 0,95% | 3.660,00 |
| 04.06.2026 | 19,68 | 20,07 | 19,37 | 19,37 | -1,08% | 4.771,00 |
| 03.06.2026 | 19,96 | 19,96 | 19,58 | 19,58 | -2,66% | 626,00 |
| 02.06.2026 | 20,20 | 20,40 | 20,03 | 20,12 | -1,13% | 17.556,00 |
| 01.06.2026 | 20,51 | 20,62 | 20,35 | 20,35 | -1,95% | 16.156,00 |
| 29.05.2026 | 20,99 | 21,18 | 20,69 | 20,75 | -2,08% | 10.667,00 |
| 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 |