33,630€
1,04%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 33,17 | 33,38 | 33,14 | 33,38 | 0,29% | 1.861,00 |
| 09.05.2024 | 33,27 | 33,49 | 33,27 | 33,29 | -0,54% | 3.178,00 |
| 08.05.2024 | 33,22 | 33,47 | 33,22 | 33,47 | 0,89% | 1.593,00 |
| 07.05.2024 | 33,12 | 33,35 | 33,12 | 33,17 | 0,18% | 1.240,00 |
| 06.05.2024 | 33,81 | 33,92 | 33,11 | 33,11 | -1,75% | 463,00 |
| 03.05.2024 | 34,21 | 34,21 | 33,70 | 33,70 | -1,25% | 4.557,00 |
| 02.05.2024 | 34,20 | 34,27 | 34,03 | 34,13 | -5,39% | 1.355,00 |
| 30.04.2024 | 36,01 | 36,07 | 35,98 | 36,07 | 1,58% | 4.121,00 |
| 29.04.2024 | 35,72 | 35,72 | 35,51 | 35,51 | -0,27% | 608,00 |
| 26.04.2024 | 35,58 | 35,74 | 35,51 | 35,61 | -0,36% | 1.577,00 |
| 25.04.2024 | 36,15 | 36,15 | 35,74 | 35,74 | -0,17% | 3.930,00 |
| 24.04.2024 | 35,31 | 35,80 | 35,09 | 35,80 | 0,46% | 389,00 |
| 23.04.2024 | 35,76 | 35,88 | 35,60 | 35,63 | -0,22% | 1.320,00 |
| 22.04.2024 | 35,40 | 35,71 | 35,36 | 35,71 | 1,26% | 2.033,00 |
| 19.04.2024 | 34,83 | 35,27 | 34,27 | 35,27 | 1,82% | 9.751,00 |
| 18.04.2024 | 34,51 | 34,76 | 34,50 | 34,64 | 0,86% | 3.707,00 |
| 17.04.2024 | 34,41 | 34,41 | 34,29 | 34,34 | 0,06% | 657,00 |
| 16.04.2024 | 34,09 | 34,32 | 34,09 | 34,32 | 0,41% | 879,00 |
| 15.04.2024 | 33,89 | 34,18 | 33,77 | 34,18 | -0,16% | 4.700,00 |
| 12.04.2024 | 34,26 | 34,42 | 34,13 | 34,24 | 0,48% | 1.425,00 |
| 11.04.2024 | 34,18 | 34,21 | 34,07 | 34,07 | -0,44% | 985,00 |
| 10.04.2024 | 34,17 | 34,35 | 33,84 | 34,22 | 0,46% | 586,00 |
| 09.04.2024 | 34,04 | 34,14 | 33,91 | 34,07 | -0,10% | 3.156,00 |
| 08.04.2024 | 34,23 | 34,23 | 34,00 | 34,10 | 0,31% | 5.410,00 |
| 05.04.2024 | 34,35 | 34,35 | 34,00 | 34,00 | -1,79% | 1.700,00 |
| 04.04.2024 | 34,42 | 34,62 | 34,33 | 34,62 | 0,19% | 2.321,00 |
| 03.04.2024 | 34,55 | 34,74 | 34,51 | 34,55 | -0,76% | 1.743,00 |
| 02.04.2024 | 34,41 | 34,91 | 34,40 | 34,82 | 1,75% | 1.838,00 |
| 28.03.2024 | 33,60 | 34,22 | 33,60 | 34,22 | 1,57% | 865,00 |
| 27.03.2024 | 33,55 | 34,04 | 33,53 | 33,69 | 0,22% | 2.160,00 |
| 26.03.2024 | 33,28 | 33,61 | 33,28 | 33,61 | 0,72% | 1.022,00 |
| 25.03.2024 | 33,03 | 33,37 | 33,03 | 33,37 | 0,57% | 3.900,00 |
| 22.03.2024 | 32,81 | 33,18 | 32,81 | 33,18 | 1,24% | 2.660,00 |
| 21.03.2024 | 32,33 | 32,78 | 32,33 | 32,78 | -0,06% | 4.641,00 |
| 20.03.2024 | 32,35 | 32,80 | 32,35 | 32,80 | 1,16% | 1.355,00 |
| 19.03.2024 | 32,05 | 32,42 | 32,05 | 32,42 | 0,87% | 1.243,00 |
| 18.03.2024 | 31,55 | 32,14 | 31,46 | 32,14 | 1,98% | 1.533,00 |
| 15.03.2024 | 31,51 | 31,67 | 31,49 | 31,52 | 0,64% | 1.600,00 |
| 14.03.2024 | 31,54 | 31,64 | 31,32 | 31,32 | -1,45% | 2.240,00 |
| 13.03.2024 | 31,61 | 31,82 | 31,61 | 31,78 | -0,38% | 1.513,00 |
| 12.03.2024 | 32,09 | 32,09 | 31,83 | 31,90 | -0,45% | 785,00 |
| 11.03.2024 | 31,90 | 32,16 | 31,76 | 32,04 | 0,55% | 910,00 |
| 08.03.2024 | 31,42 | 31,87 | 31,42 | 31,87 | -1,19% | 2.136,00 |
| 07.03.2024 | 32,28 | 32,34 | 31,97 | 32,25 | -0,62% | 1.397,00 |
| 06.03.2024 | 32,45 | 32,48 | 32,34 | 32,45 | -0,15% | 1.908,00 |
| 05.03.2024 | 32,45 | 32,68 | 32,21 | 32,50 | 0,34% | 11.875,00 |
| 04.03.2024 | 32,58 | 32,58 | 32,32 | 32,39 | -0,58% | 2.189,00 |
| 01.03.2024 | 32,50 | 33,10 | 32,50 | 32,58 | -0,23% | 3.765,00 |
| 29.02.2024 | 32,70 | 32,78 | 32,60 | 32,66 | -0,61% | 8.219,00 |
| 28.02.2024 | 32,94 | 33,08 | 32,86 | 32,86 | -0,44% | 2.330,00 |
| 27.02.2024 | 33,06 | 33,23 | 33,00 | 33,00 | -0,74% | 2.234,00 |
| 26.02.2024 | 33,21 | 33,34 | 33,13 | 33,25 | -0,69% | 2.722,00 |
| 23.02.2024 | 33,61 | 33,82 | 33,48 | 33,48 | 0,47% | 1.038,00 |
| 22.02.2024 | 33,35 | 33,49 | 33,32 | 33,32 | -0,18% | 875,00 |
| 21.02.2024 | 32,95 | 33,38 | 32,90 | 33,38 | 1,29% | 4.250,00 |
| 20.02.2024 | 32,50 | 32,96 | 32,16 | 32,96 | 0,89% | 13.000,00 |
| 19.02.2024 | 32,21 | 32,67 | 32,11 | 32,67 | 1,13% | 2.366,00 |
| 16.02.2024 | 32,40 | 32,78 | 32,30 | 32,30 | -0,40% | 5.065,00 |
| 15.02.2024 | 31,84 | 32,50 | 31,78 | 32,43 | 2,27% | 4.338,00 |
| 14.02.2024 | 33,68 | 33,76 | 31,49 | 31,71 | -5,64% | 5.330,00 |
| 13.02.2024 | 33,67 | 33,87 | 33,48 | 33,61 | 0,73% | 2.064,00 |
| 12.02.2024 | 33,31 | 33,37 | 33,31 | 33,36 | -0,13% | 171,00 |
| 09.02.2024 | 33,75 | 34,10 | 33,41 | 33,41 | -1,02% | 1.279,00 |
| 08.02.2024 | 33,68 | 34,03 | 33,68 | 33,75 | -0,74% | 2.127,00 |
| 07.02.2024 | 34,49 | 34,64 | 34,00 | 34,00 | -1,65% | 1.680,00 |
| 06.02.2024 | 34,53 | 34,72 | 34,50 | 34,57 | -1,03% | 1.235,00 |
| 05.02.2024 | 34,90 | 34,96 | 34,71 | 34,93 | 0,60% | 1.124,00 |
| 02.02.2024 | 34,65 | 34,76 | 34,58 | 34,72 | 1,52% | 1.169,00 |
| 01.02.2024 | 34,53 | 34,63 | 34,20 | 34,20 | -0,42% | 1.929,00 |
| 31.01.2024 | 34,30 | 34,60 | 34,25 | 34,35 | -0,45% | 3.933,00 |
| 30.01.2024 | 34,38 | 34,50 | 34,35 | 34,50 | 0,29% | 3.122,00 |
| 29.01.2024 | 34,15 | 34,48 | 34,15 | 34,40 | 0,42% | 5.609,00 |
| 26.01.2024 | 34,39 | 34,39 | 34,20 | 34,26 | 0,22% | 594,00 |
| 25.01.2024 | 33,70 | 34,18 | 33,70 | 34,18 | 0,74% | 559,00 |
| 24.01.2024 | 34,14 | 34,16 | 33,93 | 33,93 | 0,35% | 1.738,00 |
| 23.01.2024 | 33,60 | 33,81 | 33,60 | 33,81 | 0,52% | 4.290,00 |
| 22.01.2024 | 33,91 | 34,11 | 33,64 | 33,64 | -1,03% | 1.020,00 |
| 19.01.2024 | 33,93 | 34,01 | 33,93 | 33,99 | -0,04% | 150,00 |
| 18.01.2024 | 34,57 | 34,71 | 34,00 | 34,00 | -2,44% | 4.947,00 |
| 17.01.2024 | 34,46 | 34,96 | 34,36 | 34,85 | 0,49% | 452,00 |
| 16.01.2024 | 34,42 | 34,68 | 34,42 | 34,68 | 1,03% | 582,00 |
| 15.01.2024 | 34,21 | 34,43 | 34,21 | 34,33 | -0,17% | 270,00 |
| 12.01.2024 | 34,16 | 34,39 | 34,16 | 34,39 | 0,19% | 885,00 |
| 11.01.2024 | 34,51 | 34,62 | 34,31 | 34,32 | -0,69% | 2.048,00 |
| 10.01.2024 | 35,17 | 35,18 | 34,56 | 34,56 | -2,10% | 4.571,00 |
| 09.01.2024 | 34,88 | 35,30 | 34,85 | 35,30 | 1,41% | 1.152,00 |
| 08.01.2024 | 34,51 | 34,81 | 34,38 | 34,81 | 0,80% | 3.320,00 |
| 05.01.2024 | 34,56 | 34,60 | 33,92 | 34,54 | -0,45% | 145,00 |
| 04.01.2024 | 34,90 | 34,90 | 34,69 | 34,69 | -0,91% | 789,00 |
| 03.01.2024 | 34,70 | 35,01 | 34,65 | 35,01 | 0,03% | 1.193,00 |
| 02.01.2024 | 33,53 | 35,00 | 33,53 | 35,00 | 6,58% | 4.521,00 |
| 29.12.2023 | 33,16 | 33,33 | 32,84 | 32,84 | -0,97% | 704,00 |
| 28.12.2023 | 32,82 | 33,16 | 32,80 | 33,16 | 1,10% | 10.590,00 |
| 27.12.2023 | 33,07 | 33,12 | 32,76 | 32,80 | -0,61% | 13.620,00 |
| 22.12.2023 | 32,66 | 33,00 | 32,50 | 33,00 | 1,10% | 12.232,00 |
| 21.12.2023 | 32,68 | 32,80 | 32,62 | 32,64 | -0,34% | 896,00 |
| 20.12.2023 | 33,27 | 33,27 | 32,72 | 32,75 | -1,40% | 14.607,00 |
| 19.12.2023 | 33,56 | 33,61 | 32,99 | 33,22 | -1,40% | 23.630,00 |
| 18.12.2023 | 33,52 | 33,69 | 33,39 | 33,69 | 0,36% | 1.191,00 |
| 15.12.2023 | 33,56 | 34,04 | 33,56 | 33,57 | -0,84% | 1.194,00 |