Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 36,60 | 37,13 | 0,00 | 36,38 | -2,35% | - |
25.02.2021 | 38,40 | 38,45 | 37,22 | 37,26 | -0,93% | - |
24.02.2021 | 36,86 | 37,62 | 36,84 | 37,61 | 1,29% | - |
23.02.2021 | 36,79 | 37,32 | 36,64 | 37,13 | -0,30% | - |
22.02.2021 | 37,23 | 37,53 | 37,13 | 37,24 | -0,69% | - |
19.02.2021 | 37,52 | 38,15 | 37,18 | 37,50 | -3,75% | - |
18.02.2021 | 38,43 | 39,21 | 38,30 | 38,96 | 5,21% | - |
17.02.2021 | 35,90 | 37,14 | 35,83 | 37,03 | 4,74% | - |
16.02.2021 | 35,51 | 35,53 | 35,20 | 35,35 | -0,10% | - |
12.02.2021 | 36,12 | 36,16 | 35,31 | 35,39 | -0,39% | - |
11.02.2021 | 35,91 | 36,17 | 35,34 | 35,53 | 4,82% | - |
10.02.2021 | 33,91 | 34,02 | 0,00 | 33,89 | 0,56% | - |
09.02.2021 | 33,67 | 33,75 | 33,44 | 33,70 | -0,59% | - |
08.02.2021 | 33,69 | 33,97 | 33,66 | 33,90 | 0,28% | - |
05.02.2021 | 33,89 | 34,14 | 33,55 | 33,81 | 2,75% | - |
04.02.2021 | 33,13 | 33,39 | 32,88 | 32,90 | -0,50% | - |
03.02.2021 | 33,00 | 33,18 | 32,77 | 33,07 | -0,29% | - |
02.02.2021 | 32,84 | 33,89 | 32,78 | 33,16 | -0,21% | - |
01.02.2021 | 33,55 | 33,79 | 33,23 | 33,23 | -0,92% | - |
29.01.2021 | 34,15 | 34,18 | 33,27 | 33,54 | -1,25% | - |
28.01.2021 | 34,86 | 34,95 | 33,96 | 33,97 | -2,20% | - |
27.01.2021 | 34,91 | 35,17 | 0,00 | 34,73 | 0,99% | - |
26.01.2021 | 33,93 | 34,41 | 33,92 | 34,39 | 1,88% | - |
25.01.2021 | 33,35 | 33,78 | 33,22 | 33,76 | 2,30% | - |
22.01.2021 | 32,54 | 33,03 | 32,47 | 33,00 | 0,64% | - |
21.01.2021 | 32,62 | 32,90 | 32,61 | 32,79 | -0,27% | - |
20.01.2021 | 32,88 | 32,88 | 32,88 | 32,88 | 1,59% | - |
19.01.2021 | 31,93 | 32,60 | 31,86 | 32,36 | 1,17% | - |
15.01.2021 | 31,67 | 32,29 | 31,64 | 31,99 | -0,28% | - |
14.01.2021 | 32,08 | 32,08 | 32,08 | 32,08 | 0,20% | - |
13.01.2021 | 32,04 | 32,04 | 32,01 | 32,01 | -0,57% | - |
12.01.2021 | 32,20 | 32,20 | 32,20 | 32,20 | -1,96% | - |
11.01.2021 | 33,31 | 33,33 | 32,76 | 32,84 | -2,29% | - |
08.01.2021 | 33,53 | 33,61 | 33,28 | 33,61 | -0,16% | - |
07.01.2021 | 33,67 | 33,67 | 33,67 | 33,67 | -0,82% | - |
06.01.2021 | 33,87 | 34,19 | 33,78 | 33,95 | 1,10% | - |
05.01.2021 | 33,62 | 33,69 | 33,23 | 33,58 | -1,87% | - |
04.01.2021 | 34,58 | 34,59 | 33,92 | 34,22 | -1,31% | - |
31.12.2020 | 34,57 | 34,72 | 34,21 | 34,67 | 0,03% | - |
30.12.2020 | 34,93 | 34,98 | 34,65 | 34,66 | -0,69% | - |
29.12.2020 | 35,11 | 35,20 | 0,00 | 34,90 | -0,87% | - |
28.12.2020 | 35,27 | 35,27 | 34,95 | 35,21 | -1,40% | - |
24.12.2020 | 34,81 | 35,71 | 32,57 | 35,71 | 2,44% | - |
23.12.2020 | 34,80 | 35,04 | 34,67 | 34,86 | 1,43% | - |
22.12.2020 | 34,63 | 34,81 | 34,35 | 34,37 | -0,49% | - |
21.12.2020 | 34,58 | 34,65 | 34,25 | 34,54 | -2,62% | - |
18.12.2020 | 34,73 | 35,48 | 34,71 | 35,47 | 2,86% | - |
17.12.2020 | 34,66 | 35,43 | 33,77 | 34,48 | 2,71% | - |
16.12.2020 | 34,56 | 34,66 | 33,57 | 33,57 | -2,10% | - |
15.12.2020 | 34,28 | 34,33 | 33,93 | 34,29 | -0,62% | - |
14.12.2020 | 34,51 | 34,51 | 34,50 | 34,51 | 1,62% | - |
11.12.2020 | 34,09 | 34,20 | 33,96 | 33,96 | -3,04% | - |
10.12.2020 | 33,91 | 35,02 | 33,90 | 35,02 | 3,29% | - |
09.12.2020 | 34,31 | 34,86 | 33,37 | 33,91 | -1,32% | - |
08.12.2020 | 34,10 | 34,45 | 33,53 | 34,36 | 1,81% | - |
07.12.2020 | 33,83 | 34,30 | 33,07 | 33,75 | -0,56% | - |
04.12.2020 | 33,96 | 34,55 | 33,78 | 33,94 | 1,48% | - |
03.12.2020 | 33,12 | 33,59 | 33,09 | 33,45 | 0,48% | - |
02.12.2020 | 32,96 | 33,32 | 32,65 | 33,29 | 0,65% | - |
01.12.2020 | 33,15 | 33,15 | 32,25 | 33,07 | -5,23% | - |
30.11.2020 | 32,91 | 34,90 | 31,12 | 34,90 | 10,88% | - |
27.11.2020 | 32,76 | 33,51 | 31,44 | 31,47 | -3,30% | - |
25.11.2020 | 32,56 | 32,57 | 32,55 | 32,55 | -3,78% | - |
24.11.2020 | 32,93 | 33,84 | 32,89 | 33,83 | 3,68% | - |
23.11.2020 | 32,38 | 32,88 | 32,33 | 32,63 | 1,02% | - |
20.11.2020 | 31,98 | 32,30 | 31,76 | 32,30 | 1,29% | - |
19.11.2020 | 31,55 | 31,93 | 31,41 | 31,89 | 0,52% | - |
18.11.2020 | 31,57 | 31,72 | 31,56 | 31,72 | 0,41% | - |
17.11.2020 | 31,55 | 31,74 | 31,33 | 31,59 | -1,73% | - |
16.11.2020 | 32,15 | 32,16 | 32,15 | 32,15 | 1,71% | - |
13.11.2020 | 31,34 | 31,62 | 31,19 | 31,61 | 1,64% | - |
12.11.2020 | 31,07 | 31,10 | 31,07 | 31,10 | -0,83% | - |
11.11.2020 | 30,52 | 31,38 | 30,49 | 31,36 | 2,92% | - |
10.11.2020 | 29,93 | 30,55 | 29,55 | 30,47 | -0,51% | - |
09.11.2020 | 30,62 | 30,62 | 30,62 | 30,62 | -2,87% | - |
06.11.2020 | 31,79 | 32,61 | 31,44 | 31,53 | -0,54% | - |
05.11.2020 | 32,06 | 32,34 | 31,47 | 31,70 | -0,38% | - |
04.11.2020 | 31,81 | 31,82 | 31,81 | 31,82 | 0,11% | - |
03.11.2020 | 31,78 | 31,79 | 31,78 | 31,78 | 0,33% | - |
02.11.2020 | 0,00 | 31,94 | 0,00 | 31,68 | 3,67% | - |
30.10.2020 | 30,21 | 30,69 | 30,04 | 30,56 | 1,43% | - |
29.10.2020 | 29,85 | 30,41 | 29,53 | 30,13 | 3,04% | - |
28.10.2020 | 29,24 | 29,24 | 29,24 | 29,24 | -4,68% | - |
27.10.2020 | 30,63 | 30,92 | 30,57 | 30,67 | 0,33% | - |
26.10.2020 | 30,81 | 30,81 | 30,42 | 30,57 | -2,47% | - |
23.10.2020 | 31,51 | 31,52 | 31,10 | 31,35 | 0,45% | - |
22.10.2020 | 0,00 | 31,34 | 0,00 | 31,21 | -0,73% | - |
21.10.2020 | 31,81 | 31,85 | 31,44 | 31,44 | -1,77% | - |
20.10.2020 | 32,13 | 32,32 | 31,91 | 32,00 | 0,77% | - |
19.10.2020 | 32,26 | 32,27 | 31,63 | 31,76 | -1,34% | - |
16.10.2020 | 0,00 | 32,63 | 0,00 | 32,19 | -0,33% | - |
15.10.2020 | 31,83 | 32,32 | 31,76 | 32,29 | 0,42% | - |
14.10.2020 | 32,55 | 32,87 | 31,87 | 32,16 | -0,89% | - |
13.10.2020 | 31,85 | 32,46 | 31,75 | 32,45 | 2,48% | - |
12.10.2020 | 31,66 | 31,66 | 31,66 | 31,66 | 1,72% | - |
09.10.2020 | 31,08 | 31,48 | 31,06 | 31,13 | -0,38% | - |
08.10.2020 | 31,23 | 31,34 | 31,10 | 31,25 | 1,23% | - |
07.10.2020 | 30,57 | 30,90 | 30,51 | 30,87 | 0,29% | - |
06.10.2020 | 30,91 | 31,27 | 30,60 | 30,78 | -0,76% | - |
05.10.2020 | 30,67 | 31,07 | 30,67 | 31,01 | 1,69% | - |