Kraft Heinz Co.
[WKN: A14TU4 | ISIN: US5007541064]
Aktienkurse
31,130$ 3,22%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid: Ask:

Aktienkurse zur Kraft Heinz Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.02.2025 30,32 31,30 30,23 31,13 3,22% 14.717.854,00
20.02.2025 29,82 30,25 29,81 30,16 1,24% 8.635.756,00
19.02.2025 29,35 29,93 29,22 29,79 1,60% 9.486.105,00
18.02.2025 28,65 29,44 28,62 29,32 1,38% 11.629.787,00
14.02.2025 29,22 29,59 28,84 28,92 -1,13% 9.272.307,00
13.02.2025 28,32 29,32 28,08 29,25 2,20% 13.646.466,00
12.02.2025 27,53 28,82 27,25 28,62 -3,25% 18.895.737,00
11.02.2025 28,97 29,66 28,78 29,58 2,14% 9.223.257,00
10.02.2025 29,14 29,18 28,71 28,96 -1,16% 9.984.329,00
07.02.2025 29,14 29,34 28,86 29,30 1,00% 7.770.036,00
06.02.2025 28,90 29,08 28,70 29,01 1,40% 8.670.765,00
05.02.2025 28,64 28,72 28,31 28,61 -0,31% 17.791.078,00
04.02.2025 29,11 29,15 28,52 28,70 -1,98% 11.224.533,00
03.02.2025 29,60 29,76 28,98 29,28 -1,88% 8.905.841,00
31.01.2025 30,00 30,21 29,76 29,84 -1,42% 7.491.084,00
30.01.2025 29,90 30,32 29,65 30,27 2,06% 9.692.718,00
29.01.2025 29,67 29,85 29,57 29,66 0,24% 5.682.433,00
28.01.2025 30,04 30,26 29,40 29,59 -2,02% 8.204.354,00
27.01.2025 29,70 30,64 29,70 30,20 3,04% 10.472.017,00
24.01.2025 29,17 29,42 29,02 29,31 0,83% 9.830.086,00
23.01.2025 29,08 29,21 28,97 29,07 0,00% 5.907.696,00
22.01.2025 29,33 29,45 29,02 29,07 -1,39% 8.505.390,00
21.01.2025 29,37 29,82 29,34 29,48 0,72% 8.535.808,00
17.01.2025 29,16 29,46 29,05 29,27 1,04% 8.067.185,00
16.01.2025 28,53 29,03 28,37 28,97 0,84% 7.468.098,00
15.01.2025 28,82 29,00 28,42 28,73 0,07% 9.183.986,00
14.01.2025 28,79 28,89 28,53 28,71 -0,24% 10.420.176,00
13.01.2025 28,65 29,02 28,48 28,78 0,95% 14.938.396,00
10.01.2025 29,43 29,44 28,50 28,51 -3,88% 14.245.356,00
08.01.2025 29,81 29,83 29,23 29,66 -0,37% 7.934.610,00
07.01.2025 29,97 30,33 29,71 29,77 -0,93% 8.102.992,00
06.01.2025 30,61 30,89 30,04 30,05 -1,83% 10.734.528,00
03.01.2025 30,87 30,90 30,51 30,61 -0,52% 7.848.868,00
02.01.2025 30,95 31,03 30,61 30,77 0,20% 5.844.275,00
31.12.2024 30,42 30,75 30,39 30,71 1,15% 6.199.501,00
30.12.2024 30,62 30,64 30,15 30,36 -1,04% 6.930.771,00
27.12.2024 30,44 30,83 30,37 30,68 0,43% 6.861.723,00
26.12.2024 30,52 30,73 30,44 30,55 -0,29% 6.036.976,00
24.12.2024 30,38 30,68 30,26 30,64 0,59% 4.005.735,00
23.12.2024 30,41 30,56 30,25 30,46 -0,20% 7.657.334,00
20.12.2024 30,03 30,67 30,01 30,52 1,40% 20.432.014,00
19.12.2024 30,19 30,47 30,05 30,10 -0,66% 13.616.949,00
18.12.2024 30,75 30,80 30,09 30,30 -3,04% 18.828.934,00
17.12.2024 30,81 31,45 30,77 31,25 0,90% 11.668.010,00
16.12.2024 31,58 31,64 30,93 30,97 -2,27% 12.584.804,00
13.12.2024 31,52 31,99 31,34 31,69 0,44% 7.352.674,00
12.12.2024 31,45 31,72 31,14 31,55 0,83% 8.993.473,00
11.12.2024 31,58 31,81 31,26 31,29 -0,95% 9.287.217,00
10.12.2024 31,58 31,91 31,31 31,59 -0,41% 11.815.584,00
09.12.2024 30,86 32,31 30,75 31,72 2,95% 13.146.533,00
06.12.2024 30,95 31,04 30,68 30,81 -0,32% 11.872.951,00
05.12.2024 30,92 31,04 30,63 30,91 -0,29% 9.958.228,00
04.12.2024 31,25 31,32 30,93 31,00 -1,43% 9.769.175,00
03.12.2024 31,56 31,73 31,30 31,45 -0,51% 12.766.223,00
02.12.2024 31,74 31,87 31,41 31,61 -1,13% 12.976.524,00
29.11.2024 31,70 32,13 31,59 31,97 0,13% 5.883.760,00
27.11.2024 32,14 32,35 31,89 31,93 -0,13% 6.703.961,00
26.11.2024 31,96 32,11 31,82 31,97 -0,16% 8.248.666,00
25.11.2024 32,00 32,49 31,91 32,02 0,66% 17.202.814,00
22.11.2024 31,16 31,84 31,05 31,81 2,30% 12.404.544,00
21.11.2024 31,00 31,15 30,70 31,10 0,70% 1.513.521,00
20.11.2024 30,58 31,01 30,57 30,88 0,98% 11.864.084,00
19.11.2024 30,72 30,92 30,46 30,58 -1,58% 14.497.560,00
18.11.2024 31,22 31,40 30,94 31,07 -0,22% 10.792.805,00
15.11.2024 31,83 31,83 30,40 31,14 -2,04% 17.403.523,00
14.11.2024 32,15 32,38 31,75 31,79 -1,06% 11.005.676,00
13.11.2024 31,93 32,15 31,79 32,13 0,41% 7.680.953,00
12.11.2024 32,53 32,56 31,94 32,00 -1,63% 10.288.892,00
11.11.2024 32,95 33,13 32,51 32,53 -1,42% 7.967.303,00
08.11.2024 32,81 33,09 32,57 33,00 0,55% 7.751.547,00
07.11.2024 33,37 33,49 32,79 32,82 -1,77% 8.233.220,00
06.11.2024 33,72 34,08 33,37 33,41 -0,30% 8.854.305,00
05.11.2024 33,40 33,61 33,02 33,51 0,39% 7.110.998,00
04.11.2024 33,50 33,70 33,26 33,38 -0,33% 6.137.914,00
01.11.2024 33,51 33,62 33,32 33,49 0,09% 5.676.568,00
31.10.2024 33,50 34,02 33,45 33,46 -0,89% 8.458.569,00
30.10.2024 33,89 33,90 33,03 33,76 -3,02% 12.177.487,00
29.10.2024 34,93 35,07 34,77 34,81 -0,91% 6.582.233,00
28.10.2024 34,89 35,17 34,86 35,13 1,12% 7.050.324,00
25.10.2024 34,91 35,09 34,60 34,74 -0,83% 7.533.096,00
24.10.2024 35,42 35,72 35,00 35,03 -1,32% 7.950.248,00
23.10.2024 35,37 35,59 35,11 35,50 -0,39% 5.813.154,00
22.10.2024 35,41 36,00 35,32 35,64 0,42% 7.656.283,00
21.10.2024 36,02 36,31 35,28 35,49 -1,42% 8.767.800,00
18.10.2024 35,60 36,11 35,58 36,00 0,14% 5.503.911,00
17.10.2024 35,88 35,96 35,71 35,95 0,39% 5.307.090,00
16.10.2024 35,70 35,89 35,56 35,81 0,25% 4.835.846,00
15.10.2024 35,45 36,26 35,43 35,72 1,02% 5.578.989,00
14.10.2024 35,22 35,38 34,98 35,36 0,40% 3.612.525,00
11.10.2024 34,99 35,30 34,88 35,22 1,12% 5.008.436,00
10.10.2024 34,74 35,00 34,66 34,83 0,45% 3.508.033,00
09.10.2024 34,68 34,94 34,48 34,68 0,04% 3.479.575,00
08.10.2024 34,55 34,75 34,17 34,66 0,16% 3.673.250,00
07.10.2024 34,63 34,69 34,39 34,61 0,04% 4.047.133,00
04.10.2024 34,17 34,64 34,06 34,59 1,23% 4.808.768,00
03.10.2024 34,07 34,22 33,91 34,17 -0,58% 4.896.935,00
02.10.2024 35,01 35,01 34,19 34,37 -2,25% 8.008.152,00
01.10.2024 35,15 35,28 34,86 35,16 0,14% 4.626.270,00
30.09.2024 35,37 35,51 34,91 35,11 -0,74% 4.935.078,00
27.09.2024 34,95 35,74 34,93 35,37 1,65% 8.654.202,00