Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 29,69 | 29,75 | 29,57 | 29,57 | -0,77% | 1.767,00 |
| 15.11.2024 | 30,09 | 30,17 | 29,00 | 29,80 | -1,96% | 10.218,00 |
| 14.11.2024 | 30,51 | 30,62 | 30,32 | 30,40 | 0,00% | 2.348,00 |
| 13.11.2024 | 30,12 | 30,40 | 30,12 | 30,40 | 0,75% | 2.272,00 |
| 12.11.2024 | 30,54 | 30,68 | 30,16 | 30,17 | -2,61% | 1.904,00 |
| 11.11.2024 | 30,78 | 31,02 | 30,78 | 30,98 | 0,83% | 554,00 |
| 08.11.2024 | 30,53 | 30,73 | 30,45 | 30,73 | 0,74% | 1.613,00 |
| 07.11.2024 | 31,01 | 31,24 | 30,50 | 30,50 | -2,57% | 1.009,00 |
| 06.11.2024 | 31,52 | 31,79 | 31,31 | 31,31 | 1,97% | 7.566,00 |
| 05.11.2024 | 30,63 | 30,72 | 30,34 | 30,70 | 0,15% | 3.147,00 |
| 04.11.2024 | 30,85 | 30,85 | 30,66 | 30,66 | -0,62% | 2.725,00 |
| 01.11.2024 | 30,72 | 30,95 | 30,72 | 30,85 | -0,66% | 413,00 |
| 31.10.2024 | 30,94 | 31,05 | 30,83 | 31,05 | 1,14% | 343,00 |
| 30.10.2024 | 32,04 | 32,41 | 30,70 | 30,70 | -5,55% | 6.116,00 |
| 29.10.2024 | 32,44 | 32,51 | 32,42 | 32,51 | 0,45% | 265,00 |
| 28.10.2024 | 32,27 | 32,36 | 32,03 | 32,36 | 0,61% | 1.273,00 |
| 25.10.2024 | 32,45 | 32,45 | 32,17 | 32,17 | -1,71% | 531,00 |
| 24.10.2024 | 32,84 | 32,84 | 32,68 | 32,73 | -0,53% | 3.155,00 |
| 23.10.2024 | 32,92 | 33,04 | 32,90 | 32,90 | 0,52% | 1.084,00 |
| 22.10.2024 | 32,72 | 32,73 | 32,66 | 32,73 | -1,99% | 790,00 |
| 21.10.2024 | 33,13 | 33,44 | 33,09 | 33,40 | 0,72% | 442,00 |
| 18.10.2024 | 33,24 | 33,24 | 32,85 | 33,16 | 0,38% | 2.041,00 |
| 17.10.2024 | 32,93 | 33,03 | 32,76 | 33,03 | 0,66% | 1.618,00 |
| 16.10.2024 | 32,77 | 32,82 | 32,77 | 32,82 | 0,05% | 27,00 |
| 15.10.2024 | 32,47 | 33,20 | 32,39 | 32,80 | 1,72% | 495,00 |
| 14.10.2024 | 32,16 | 32,28 | 32,14 | 32,25 | 0,30% | 4.819,00 |
| 11.10.2024 | 31,77 | 32,15 | 31,75 | 32,15 | 0,99% | 1.802,00 |
| 10.10.2024 | 31,61 | 31,88 | 31,61 | 31,84 | 0,02% | 2.436,00 |
| 09.10.2024 | 31,45 | 31,83 | 31,45 | 31,83 | 0,92% | 1.463,00 |
| 08.10.2024 | 31,51 | 31,54 | 31,25 | 31,54 | 0,13% | 8.981,00 |
| 07.10.2024 | 31,52 | 31,65 | 31,43 | 31,50 | 0,08% | 801,00 |
| 04.10.2024 | 31,06 | 31,48 | 30,97 | 31,48 | 1,93% | 1.087,00 |
| 03.10.2024 | 31,12 | 31,14 | 30,88 | 30,88 | -0,37% | 1.880,00 |
| 02.10.2024 | 31,66 | 31,87 | 31,00 | 31,00 | -1,96% | 3.364,00 |
| 01.10.2024 | 31,37 | 31,62 | 31,37 | 31,62 | 0,43% | 7.299,00 |
| 30.09.2024 | 31,56 | 31,68 | 31,31 | 31,48 | -1,44% | 3.045,00 |
| 27.09.2024 | 31,18 | 31,94 | 31,17 | 31,94 | 2,98% | 1.859,00 |
| 26.09.2024 | 31,01 | 31,02 | 30,96 | 31,02 | -0,06% | 1.187,00 |
| 25.09.2024 | 31,02 | 31,14 | 30,81 | 31,04 | -0,51% | 1.730,00 |
| 24.09.2024 | 31,13 | 31,26 | 31,13 | 31,20 | -0,72% | 1.322,00 |
| 23.09.2024 | 31,32 | 31,56 | 31,32 | 31,42 | 0,30% | 1.145,00 |
| 20.09.2024 | 31,26 | 31,49 | 31,26 | 31,33 | -0,24% | 1.921,00 |
| 19.09.2024 | 31,80 | 31,80 | 31,40 | 31,40 | -1,15% | 1.245,00 |
| 18.09.2024 | 31,52 | 31,77 | 31,42 | 31,77 | -0,27% | 1.692,00 |
| 17.09.2024 | 31,90 | 32,21 | 31,78 | 31,85 | -0,28% | 815,00 |
| 16.09.2024 | 32,16 | 32,16 | 31,94 | 31,94 | 0,47% | 1.615,00 |
| 13.09.2024 | 31,77 | 31,79 | 31,67 | 31,79 | 0,17% | 370,00 |
| 12.09.2024 | 31,89 | 31,99 | 31,50 | 31,74 | -0,49% | 4.680,00 |
| 11.09.2024 | 32,02 | 32,19 | 31,89 | 31,89 | -0,73% | 615,00 |
| 10.09.2024 | 32,56 | 32,69 | 32,13 | 32,13 | -1,73% | 1.132,00 |
| 09.09.2024 | 32,32 | 32,76 | 32,32 | 32,69 | 0,58% | 1.882,00 |
| 06.09.2024 | 32,53 | 32,53 | 32,50 | 32,50 | -0,47% | 610,00 |
| 05.09.2024 | 32,47 | 32,72 | 32,42 | 32,66 | 1,01% | 2.781,00 |
| 04.09.2024 | 32,13 | 32,50 | 32,13 | 32,33 | 0,58% | 639,00 |
| 03.09.2024 | 31,74 | 32,21 | 31,74 | 32,15 | 0,88% | 1.963,00 |
| 02.09.2024 | 31,87 | 32,03 | 31,87 | 31,87 | -0,38% | 1.124,00 |
| 30.08.2024 | 31,62 | 31,99 | 31,51 | 31,99 | 0,19% | 3.562,00 |
| 29.08.2024 | 31,80 | 32,16 | 31,70 | 31,93 | 0,06% | 1.018,00 |
| 28.08.2024 | 32,06 | 32,13 | 31,91 | 31,91 | -0,53% | 575,00 |
| 27.08.2024 | 32,09 | 32,46 | 32,08 | 32,08 | -1,14% | 3.380,00 |
| 26.08.2024 | 32,02 | 32,45 | 32,02 | 32,45 | 1,22% | 1.694,00 |
| 23.08.2024 | 31,90 | 32,06 | 31,85 | 32,06 | 0,69% | 1.983,00 |
| 22.08.2024 | 31,75 | 31,94 | 31,75 | 31,84 | 0,13% | 137,00 |
| 21.08.2024 | 31,69 | 32,01 | 31,69 | 31,80 | -0,36% | 1.378,00 |
| 20.08.2024 | 31,88 | 31,92 | 31,88 | 31,91 | 0,24% | 365,00 |
| 19.08.2024 | 31,33 | 31,91 | 31,33 | 31,84 | 0,79% | 1.126,00 |
| 16.08.2024 | 31,11 | 31,59 | 31,00 | 31,59 | 1,23% | 1.415,00 |
| 15.08.2024 | 31,31 | 31,47 | 31,20 | 31,20 | -0,72% | 1.689,00 |
| 14.08.2024 | 31,40 | 31,75 | 31,40 | 31,43 | 0,40% | 1.200,00 |
| 13.08.2024 | 31,23 | 31,30 | 31,23 | 31,30 | -0,43% | 500,00 |
| 12.08.2024 | 32,24 | 32,24 | 31,44 | 31,44 | -1,96% | 2.350,00 |
| 09.08.2024 | 32,32 | 32,34 | 32,07 | 32,07 | -0,14% | 7.748,00 |
| 08.08.2024 | 31,53 | 32,11 | 31,53 | 32,11 | 0,09% | 500,00 |
| 07.08.2024 | 32,01 | 32,35 | 31,82 | 32,08 | -0,06% | 970,00 |
| 06.08.2024 | 32,55 | 32,55 | 32,10 | 32,10 | -0,34% | 431,00 |
| 05.08.2024 | 32,52 | 33,09 | 31,85 | 32,21 | -2,88% | 3.808,00 |
| 02.08.2024 | 32,65 | 33,20 | 32,35 | 33,17 | 0,81% | 5.531,00 |
| 01.08.2024 | 32,28 | 32,90 | 32,01 | 32,90 | 0,00% | 3.520,00 |
| 31.07.2024 | 31,40 | 32,90 | 31,20 | 32,90 | 5,36% | 3.482,00 |
| 30.07.2024 | 30,90 | 31,23 | 30,87 | 31,23 | 1,00% | 935,00 |
| 29.07.2024 | 31,09 | 31,09 | 30,82 | 30,92 | 0,70% | 313,00 |
| 26.07.2024 | 30,71 | 30,96 | 30,69 | 30,70 | -0,52% | 1.080,00 |
| 25.07.2024 | 30,52 | 31,01 | 30,40 | 30,86 | 0,98% | 855,00 |
| 24.07.2024 | 30,32 | 30,59 | 30,28 | 30,56 | 0,79% | 3.188,00 |
| 23.07.2024 | 30,14 | 30,37 | 30,14 | 30,32 | 0,35% | 3.406,00 |
| 22.07.2024 | 30,49 | 30,61 | 30,19 | 30,22 | -0,79% | 2.171,00 |
| 19.07.2024 | 31,23 | 31,23 | 30,46 | 30,46 | -2,48% | 3.935,00 |
| 18.07.2024 | 30,98 | 31,43 | 30,74 | 31,23 | 1,49% | 1.810,00 |
| 17.07.2024 | 30,04 | 30,77 | 30,04 | 30,77 | 2,69% | 2.292,00 |
| 16.07.2024 | 29,67 | 30,04 | 29,62 | 29,97 | 0,54% | 1.516,00 |
| 15.07.2024 | 29,74 | 29,81 | 29,36 | 29,81 | 0,90% | 1.491,00 |
| 12.07.2024 | 29,60 | 29,71 | 29,46 | 29,54 | 0,10% | 1.570,00 |
| 11.07.2024 | 29,47 | 29,56 | 29,15 | 29,51 | -0,02% | 2.054,00 |
| 10.07.2024 | 29,52 | 29,56 | 29,34 | 29,52 | 0,15% | 2.416,00 |
| 09.07.2024 | 29,63 | 29,77 | 29,40 | 29,47 | -0,61% | 7.040,00 |
| 08.07.2024 | 29,65 | 29,74 | 29,59 | 29,65 | 0,61% | 3.602,00 |
| 05.07.2024 | 29,83 | 29,83 | 29,47 | 29,47 | -1,57% | 2.822,00 |
| 04.07.2024 | 29,82 | 30,10 | 29,82 | 29,94 | 1,01% | 5.413,00 |
| 03.07.2024 | 29,84 | 29,90 | 29,59 | 29,64 | -0,15% | 534,00 |
| 02.07.2024 | 29,76 | 29,86 | 29,60 | 29,69 | -0,05% | 1.819,00 |