24,420$
0,41%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 24,36 | 24,73 | 24,30 | 24,42 | 0,41% | 333.947,00 |
| 12.02.2026 | 24,47 | 24,77 | 24,18 | 24,32 | -2,68% | 18.609.902,00 |
| 11.02.2026 | 23,80 | 25,20 | 23,57 | 24,99 | 0,36% | 37.087.069,00 |
| 10.02.2026 | 24,58 | 25,18 | 24,38 | 24,90 | 1,30% | 22.399.880,00 |
| 09.02.2026 | 24,58 | 24,69 | 24,36 | 24,58 | -0,24% | 13.277.620,00 |
| 06.02.2026 | 24,40 | 24,75 | 24,40 | 24,64 | 0,80% | 11.515.135,00 |
| 05.02.2026 | 24,67 | 24,83 | 24,16 | 24,45 | -0,14% | 12.896.574,00 |
| 04.02.2026 | 23,95 | 24,73 | 23,89 | 24,48 | 2,56% | 17.914.531,00 |
| 03.02.2026 | 23,31 | 24,08 | 23,27 | 23,87 | 1,57% | 17.494.539,00 |
| 02.02.2026 | 23,74 | 23,79 | 23,26 | 23,50 | -1,01% | 11.855.701,00 |
| 30.01.2026 | 23,20 | 23,76 | 23,05 | 23,74 | 2,59% | 21.990.836,00 |
| 29.01.2026 | 23,25 | 23,47 | 22,98 | 23,14 | -0,22% | 13.968.739,00 |
| 28.01.2026 | 23,68 | 23,86 | 22,99 | 23,19 | -2,15% | 14.190.485,00 |
| 27.01.2026 | 23,53 | 23,91 | 23,46 | 23,70 | 0,51% | 19.456.845,00 |
| 26.01.2026 | 23,20 | 23,73 | 23,20 | 23,58 | 1,64% | 14.864.775,00 |
| 23.01.2026 | 22,68 | 23,24 | 22,67 | 23,20 | 2,11% | 14.248.178,00 |
| 22.01.2026 | 22,29 | 22,78 | 22,25 | 22,72 | 1,43% | 18.615.472,00 |
| 21.01.2026 | 22,23 | 22,80 | 21,99 | 22,40 | -5,72% | 40.718.125,00 |
| 20.01.2026 | 23,41 | 23,94 | 23,20 | 23,76 | 0,98% | 17.143.925,00 |
| 16.01.2026 | 23,84 | 23,90 | 23,50 | 23,53 | -2,93% | 14.774.023,00 |
| 15.01.2026 | 24,24 | 24,32 | 24,01 | 24,24 | -0,33% | 11.671.681,00 |
| 14.01.2026 | 23,50 | 24,48 | 23,49 | 24,32 | 3,45% | 16.914.068,00 |
| 13.01.2026 | 23,39 | 23,65 | 23,37 | 23,51 | 0,51% | 8.213.796,00 |
| 12.01.2026 | 23,46 | 23,65 | 23,37 | 23,39 | -0,13% | 12.949.354,00 |
| 09.01.2026 | 23,45 | 23,64 | 23,18 | 23,42 | -0,04% | 12.199.616,00 |
| 08.01.2026 | 22,99 | 23,58 | 22,91 | 23,43 | 1,83% | 15.048.249,00 |
| 07.01.2026 | 23,61 | 23,67 | 22,99 | 23,01 | -2,13% | 19.020.006,00 |
| 06.01.2026 | 23,83 | 23,83 | 23,46 | 23,51 | -1,09% | 16.436.076,00 |
| 05.01.2026 | 24,31 | 24,36 | 23,73 | 23,77 | -2,54% | 18.436.346,00 |
| 02.01.2026 | 24,29 | 24,56 | 24,06 | 24,39 | 0,58% | 12.839.540,00 |
| 31.12.2025 | 24,43 | 24,46 | 24,24 | 24,25 | -0,74% | 9.930.653,00 |
| 30.12.2025 | 24,20 | 24,54 | 24,17 | 24,43 | 0,74% | 10.085.134,00 |
| 29.12.2025 | 24,15 | 24,46 | 24,11 | 24,25 | 0,50% | 15.468.381,00 |
| 26.12.2025 | 23,99 | 24,17 | 23,95 | 24,13 | 0,46% | 9.076.661,00 |
| 24.12.2025 | 23,64 | 24,05 | 23,64 | 24,02 | 1,35% | 5.694.847,00 |
| 23.12.2025 | 24,17 | 24,17 | 23,60 | 23,70 | -1,86% | 13.808.123,00 |
| 22.12.2025 | 24,37 | 24,48 | 24,10 | 24,15 | -1,47% | 13.450.485,00 |
| 19.12.2025 | 24,62 | 24,76 | 24,46 | 24,51 | -0,97% | 22.737.729,00 |
| 18.12.2025 | 24,66 | 24,98 | 24,60 | 24,75 | 0,00% | 11.425.792,00 |
| 17.12.2025 | 24,68 | 24,95 | 24,64 | 24,75 | 0,28% | 13.893.880,00 |
| 16.12.2025 | 24,74 | 24,92 | 24,45 | 24,68 | 0,73% | 18.718.407,00 |
| 15.12.2025 | 24,49 | 24,63 | 24,41 | 24,50 | 0,20% | 13.599.324,00 |
| 12.12.2025 | 24,46 | 24,75 | 24,38 | 24,45 | 0,25% | 11.339.562,00 |
| 11.12.2025 | 24,38 | 24,60 | 24,24 | 24,39 | 0,16% | 13.547.765,00 |
| 10.12.2025 | 24,30 | 24,42 | 24,19 | 24,35 | 0,50% | 11.194.331,00 |
| 09.12.2025 | 24,56 | 24,66 | 24,07 | 24,23 | -1,14% | 9.645.804,00 |
| 08.12.2025 | 24,25 | 24,66 | 24,25 | 24,51 | 0,70% | 11.180.867,00 |
| 05.12.2025 | 24,53 | 24,77 | 24,31 | 24,34 | -1,02% | 9.376.321,00 |
| 04.12.2025 | 25,01 | 25,14 | 24,54 | 24,59 | -1,76% | 10.902.792,00 |
| 03.12.2025 | 24,95 | 25,28 | 24,86 | 25,03 | 0,28% | 13.169.911,00 |
| 02.12.2025 | 25,38 | 25,38 | 24,63 | 24,96 | -1,62% | 14.861.390,00 |
| 01.12.2025 | 25,40 | 25,48 | 25,09 | 25,37 | -0,55% | 12.886.620,00 |
| 28.11.2025 | 25,18 | 25,56 | 25,13 | 25,51 | -0,35% | 6.295.222,00 |
| 26.11.2025 | 25,35 | 25,77 | 25,33 | 25,60 | 0,63% | 9.517.881,00 |
| 25.11.2025 | 25,31 | 25,61 | 25,27 | 25,44 | 0,83% | 12.690.354,00 |
| 24.11.2025 | 25,28 | 25,30 | 24,99 | 25,23 | -0,24% | 20.413.897,00 |
| 21.11.2025 | 25,07 | 25,54 | 24,87 | 25,29 | 1,24% | 11.876.307,00 |
| 20.11.2025 | 24,94 | 25,22 | 24,86 | 24,98 | 0,28% | 14.547.006,00 |
| 19.11.2025 | 24,92 | 25,00 | 24,76 | 24,91 | -0,24% | 9.803.416,00 |
| 18.11.2025 | 24,53 | 25,09 | 24,37 | 24,97 | 1,96% | 15.628.150,00 |
| 17.11.2025 | 24,90 | 24,94 | 24,46 | 24,49 | -1,45% | 12.469.330,00 |
| 14.11.2025 | 25,04 | 25,16 | 24,60 | 24,85 | -0,44% | 19.863.378,00 |
| 13.11.2025 | 24,73 | 25,21 | 24,71 | 24,96 | 0,85% | 17.947.743,00 |
| 12.11.2025 | 24,70 | 24,79 | 24,36 | 24,75 | 0,32% | 12.979.419,00 |
| 11.11.2025 | 24,46 | 24,70 | 24,36 | 24,67 | 1,19% | 15.273.337,00 |
| 10.11.2025 | 24,30 | 24,43 | 24,09 | 24,38 | 0,41% | 22.869.505,00 |
| 07.11.2025 | 23,90 | 24,30 | 23,76 | 24,28 | 2,36% | 18.904.776,00 |
| 06.11.2025 | 24,12 | 24,42 | 23,70 | 23,72 | -1,74% | 28.905.640,00 |
| 05.11.2025 | 24,13 | 24,34 | 23,98 | 24,14 | -0,12% | 19.540.712,00 |
| 04.11.2025 | 24,35 | 24,40 | 24,04 | 24,17 | -0,66% | 19.143.622,00 |
| 03.11.2025 | 24,68 | 24,69 | 23,90 | 24,33 | -1,62% | 20.109.099,00 |
| 31.10.2025 | 24,36 | 24,98 | 24,21 | 24,73 | 0,61% | 30.484.740,00 |
| 30.10.2025 | 24,32 | 24,78 | 24,10 | 24,58 | 0,82% | 30.862.756,00 |
| 29.10.2025 | 25,01 | 25,22 | 24,11 | 24,38 | -4,47% | 44.668.397,00 |
| 28.10.2025 | 25,49 | 25,67 | 25,31 | 25,52 | -0,27% | 16.157.232,00 |
| 27.10.2025 | 25,26 | 25,63 | 25,26 | 25,59 | 1,35% | 12.251.278,00 |
| 24.10.2025 | 25,56 | 25,60 | 25,21 | 25,25 | -0,63% | 8.618.827,00 |
| 23.10.2025 | 25,62 | 25,65 | 25,25 | 25,41 | -0,90% | 10.939.029,00 |
| 22.10.2025 | 25,54 | 25,95 | 25,43 | 25,64 | 0,23% | 8.701.231,00 |
| 21.10.2025 | 25,81 | 25,86 | 25,54 | 25,58 | -0,51% | 12.576.621,00 |
| 20.10.2025 | 25,58 | 25,88 | 25,53 | 25,71 | 0,74% | 10.077.559,00 |
| 17.10.2025 | 25,23 | 25,55 | 25,16 | 25,52 | 1,55% | 15.967.141,00 |
| 16.10.2025 | 25,25 | 25,44 | 25,04 | 25,13 | -0,24% | 13.785.700,00 |
| 15.10.2025 | 25,36 | 25,49 | 24,99 | 25,19 | -0,98% | 12.593.419,00 |
| 14.10.2025 | 25,06 | 25,47 | 25,04 | 25,44 | 1,31% | 11.231.806,00 |
| 13.10.2025 | 25,08 | 25,17 | 24,80 | 25,11 | -0,16% | 11.007.463,00 |
| 10.10.2025 | 25,09 | 25,29 | 24,98 | 25,15 | 0,44% | 9.752.663,00 |
| 09.10.2025 | 25,05 | 25,11 | 24,85 | 25,04 | -0,16% | 11.090.719,00 |
| 08.10.2025 | 25,30 | 25,37 | 24,95 | 25,08 | -1,34% | 11.701.232,00 |
| 07.10.2025 | 25,29 | 25,48 | 24,97 | 25,42 | 0,59% | 17.788.392,00 |
| 06.10.2025 | 25,91 | 25,96 | 25,24 | 25,27 | -2,98% | 12.497.179,00 |
| 03.10.2025 | 26,10 | 26,24 | 25,98 | 26,05 | -0,10% | 1.156.682,00 |
| 02.10.2025 | 26,20 | 26,32 | 25,85 | 26,07 | -0,80% | 10.196.268,00 |
| 01.10.2025 | 26,03 | 26,37 | 25,93 | 26,28 | 0,92% | 12.858.217,00 |
| 30.09.2025 | 25,71 | 26,13 | 25,50 | 26,04 | 1,32% | 22.897.235,00 |
| 29.09.2025 | 26,07 | 26,07 | 25,35 | 25,70 | -1,34% | 16.879.703,00 |
| 26.09.2025 | 25,83 | 26,15 | 25,82 | 26,05 | 0,93% | 15.286.089,00 |
| 25.09.2025 | 26,89 | 26,89 | 25,77 | 25,81 | -3,48% | 13.838.928,00 |
| 24.09.2025 | 26,48 | 26,85 | 26,43 | 26,74 | 0,68% | 13.095.910,00 |
| 23.09.2025 | 26,45 | 26,69 | 26,43 | 26,56 | 0,68% | 13.029.037,00 |