26,670$
0,23%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 25,86 | 26,87 | 25,83 | 26,61 | 3,06% | 23.442.279,00 |
| 30.06.2025 | 25,63 | 25,87 | 25,50 | 25,82 | 0,82% | 18.618.193,00 |
| 27.06.2025 | 25,85 | 25,92 | 25,44 | 25,61 | -0,70% | 34.119.274,00 |
| 26.06.2025 | 25,84 | 26,20 | 25,69 | 25,79 | 0,23% | 16.040.747,00 |
| 25.06.2025 | 26,00 | 26,04 | 25,68 | 25,73 | -1,15% | 17.491.339,00 |
| 24.06.2025 | 25,95 | 26,10 | 25,79 | 26,03 | 0,42% | 13.062.290,00 |
| 23.06.2025 | 25,82 | 26,08 | 25,62 | 25,92 | 0,47% | 14.925.965,00 |
| 20.06.2025 | 25,79 | 26,12 | 25,62 | 25,80 | 0,47% | 24.954.349,00 |
| 18.06.2025 | 25,70 | 25,97 | 25,59 | 25,68 | -0,27% | 12.394.898,00 |
| 17.06.2025 | 25,82 | 26,11 | 25,69 | 25,75 | -0,16% | 13.973.026,00 |
| 16.06.2025 | 26,12 | 26,21 | 25,53 | 25,79 | -1,11% | 13.433.855,00 |
| 13.06.2025 | 26,42 | 26,80 | 26,04 | 26,08 | -1,44% | 12.764.155,00 |
| 12.06.2025 | 26,40 | 26,47 | 26,17 | 26,46 | 0,15% | 7.429.872,00 |
| 11.06.2025 | 26,53 | 26,65 | 26,31 | 26,42 | -0,64% | 10.160.073,00 |
| 10.06.2025 | 26,50 | 26,81 | 26,36 | 26,59 | 0,42% | 10.768.737,00 |
| 09.06.2025 | 26,71 | 26,76 | 26,25 | 26,48 | -0,94% | 12.584.244,00 |
| 06.06.2025 | 26,72 | 26,91 | 26,57 | 26,73 | 0,41% | 6.556.189,00 |
| 05.06.2025 | 26,66 | 26,74 | 26,41 | 26,62 | -0,30% | 11.612.089,00 |
| 04.06.2025 | 26,86 | 26,98 | 26,68 | 26,70 | -0,34% | 14.185.194,00 |
| 03.06.2025 | 26,50 | 26,92 | 26,22 | 26,79 | 0,60% | 13.344.437,00 |
| 02.06.2025 | 26,65 | 26,74 | 26,33 | 26,63 | -0,37% | 10.425.944,00 |
| 30.05.2025 | 26,57 | 26,89 | 26,51 | 26,73 | -1,07% | 17.519.467,00 |
| 29.05.2025 | 26,55 | 27,03 | 26,54 | 27,02 | 1,81% | 12.530.872,00 |
| 28.05.2025 | 26,83 | 26,88 | 26,46 | 26,54 | -1,08% | 9.068.380,00 |
| 27.05.2025 | 26,48 | 26,84 | 26,38 | 26,83 | 2,02% | 11.187.275,00 |
| 23.05.2025 | 26,49 | 26,52 | 26,01 | 26,30 | -0,75% | 10.300.135,00 |
| 22.05.2025 | 26,64 | 26,64 | 26,18 | 26,50 | -0,49% | 16.250.624,00 |
| 21.05.2025 | 28,11 | 28,11 | 26,62 | 26,63 | -4,55% | 21.024.872,00 |
| 20.05.2025 | 27,88 | 28,12 | 27,82 | 27,90 | 0,07% | 9.337.410,00 |
| 19.05.2025 | 27,80 | 27,90 | 27,55 | 27,88 | 0,50% | 9.591.457,00 |
| 16.05.2025 | 27,47 | 27,78 | 27,34 | 27,74 | 0,91% | 8.897.073,00 |
| 15.05.2025 | 27,33 | 27,51 | 27,16 | 27,49 | 1,18% | 9.164.477,00 |
| 14.05.2025 | 27,56 | 27,56 | 27,14 | 27,17 | -1,52% | 11.983.441,00 |
| 13.05.2025 | 28,15 | 28,19 | 27,41 | 27,59 | -1,99% | 14.924.834,00 |
| 12.05.2025 | 28,12 | 28,47 | 27,80 | 28,15 | 0,29% | 16.208.864,00 |
| 09.05.2025 | 28,32 | 28,36 | 28,03 | 28,07 | -1,47% | 6.662.381,00 |
| 08.05.2025 | 28,26 | 28,59 | 28,20 | 28,49 | 0,92% | 8.211.278,00 |
| 07.05.2025 | 28,45 | 28,47 | 28,05 | 28,23 | -0,60% | 8.752.798,00 |
| 06.05.2025 | 28,56 | 28,73 | 28,35 | 28,40 | -0,66% | 6.252.628,00 |
| 05.05.2025 | 28,60 | 28,66 | 28,36 | 28,59 | -0,17% | 7.766.403,00 |
| 02.05.2025 | 28,61 | 28,80 | 28,43 | 28,64 | 0,49% | 8.674.688,00 |
| 01.05.2025 | 28,90 | 28,94 | 28,39 | 28,50 | -2,06% | 9.573.755,00 |
| 30.04.2025 | 29,10 | 29,29 | 28,74 | 29,10 | 0,80% | 8.542.879,00 |
| 29.04.2025 | 28,90 | 29,09 | 28,52 | 28,87 | 0,21% | 12.504.098,00 |
| 28.04.2025 | 29,39 | 29,46 | 28,71 | 28,81 | -2,31% | 19.220.969,00 |
| 25.04.2025 | 29,65 | 29,74 | 29,29 | 29,49 | -0,51% | 8.152.812,00 |
| 24.04.2025 | 30,11 | 30,12 | 29,45 | 29,64 | -1,50% | 8.330.162,00 |
| 23.04.2025 | 30,13 | 30,42 | 29,76 | 30,09 | -0,36% | 7.531.034,00 |
| 22.04.2025 | 29,95 | 30,42 | 29,83 | 30,20 | 0,87% | 8.974.002,00 |
| 21.04.2025 | 29,56 | 29,98 | 29,39 | 29,94 | 1,63% | 6.914.378,00 |
| 17.04.2025 | 28,98 | 29,57 | 28,84 | 29,46 | 2,26% | 7.779.466,00 |
| 16.04.2025 | 29,60 | 29,65 | 28,67 | 28,81 | -2,07% | 8.064.026,00 |
| 15.04.2025 | 29,90 | 30,01 | 29,38 | 29,42 | -1,28% | 7.684.216,00 |
| 14.04.2025 | 29,44 | 29,89 | 29,34 | 29,80 | 1,60% | 8.188.023,00 |
| 11.04.2025 | 29,12 | 29,56 | 28,76 | 29,33 | 1,70% | 9.710.739,00 |
| 10.04.2025 | 29,02 | 29,25 | 28,28 | 28,84 | -0,89% | 11.655.058,00 |
| 09.04.2025 | 27,60 | 29,27 | 27,26 | 29,10 | 5,09% | 18.499.717,00 |
| 08.04.2025 | 28,79 | 28,91 | 27,46 | 27,69 | -2,94% | 18.031.488,00 |
| 07.04.2025 | 28,93 | 29,73 | 28,44 | 28,53 | -3,87% | 19.568.484,00 |
| 04.04.2025 | 30,39 | 31,15 | 29,65 | 29,68 | -3,67% | 16.750.631,00 |
| 03.04.2025 | 30,45 | 31,12 | 30,40 | 30,81 | 2,26% | 11.913.585,00 |
| 02.04.2025 | 30,39 | 30,55 | 30,05 | 30,13 | -0,69% | 8.100.429,00 |
| 01.04.2025 | 30,53 | 30,69 | 30,12 | 30,34 | -0,30% | 8.088.642,00 |
| 31.03.2025 | 30,37 | 30,77 | 30,29 | 30,43 | 0,63% | 8.882.236,00 |
| 28.03.2025 | 30,24 | 30,41 | 30,06 | 30,24 | 0,57% | 8.253.587,00 |
| 27.03.2025 | 29,86 | 30,13 | 29,77 | 30,07 | 1,28% | 8.051.533,00 |
| 26.03.2025 | 29,17 | 29,83 | 29,15 | 29,69 | 2,03% | 8.169.183,00 |
| 25.03.2025 | 29,12 | 29,24 | 28,93 | 29,10 | -0,07% | 9.341.280,00 |
| 24.03.2025 | 29,24 | 29,47 | 28,94 | 29,12 | -1,36% | 13.733.148,00 |
| 21.03.2025 | 29,60 | 29,93 | 29,39 | 29,52 | -0,64% | 25.261.679,00 |
| 20.03.2025 | 29,95 | 30,15 | 29,69 | 29,71 | -0,60% | 13.756.526,00 |
| 19.03.2025 | 30,18 | 30,40 | 29,73 | 29,89 | -1,65% | 14.525.414,00 |
| 18.03.2025 | 30,80 | 30,89 | 30,37 | 30,39 | -0,88% | 7.052.602,00 |
| 17.03.2025 | 30,24 | 30,80 | 30,22 | 30,66 | 1,42% | 9.928.424,00 |
| 14.03.2025 | 30,13 | 30,53 | 30,09 | 30,23 | 0,13% | 9.850.531,00 |
| 13.03.2025 | 30,34 | 30,84 | 30,12 | 30,19 | -0,36% | 10.888.133,00 |
| 12.03.2025 | 30,67 | 31,02 | 30,04 | 30,30 | -2,57% | 13.429.379,00 |
| 11.03.2025 | 32,12 | 32,25 | 31,01 | 31,10 | -3,48% | 14.195.499,00 |
| 10.03.2025 | 32,45 | 33,35 | 32,16 | 32,22 | 0,12% | 14.742.138,00 |
| 07.03.2025 | 30,95 | 32,69 | 30,82 | 32,18 | 2,88% | 15.742.556,00 |
| 06.03.2025 | 31,04 | 31,57 | 30,82 | 31,28 | 0,94% | 9.637.745,00 |
| 05.03.2025 | 30,83 | 31,52 | 30,76 | 30,99 | 0,03% | 9.267.789,00 |
| 04.03.2025 | 31,69 | 31,92 | 30,95 | 30,98 | -1,09% | 13.226.284,00 |
| 03.03.2025 | 30,70 | 31,39 | 30,65 | 31,32 | 1,99% | 8.892.427,00 |
| 28.02.2025 | 30,88 | 31,06 | 30,59 | 30,71 | 0,20% | 12.186.645,00 |
| 27.02.2025 | 30,54 | 30,92 | 30,23 | 30,65 | 0,10% | 10.245.992,00 |
| 26.02.2025 | 31,51 | 31,58 | 30,55 | 30,62 | -3,50% | 10.444.593,00 |
| 25.02.2025 | 31,50 | 31,90 | 31,32 | 31,73 | 1,18% | 10.304.578,00 |
| 24.02.2025 | 31,15 | 31,93 | 30,97 | 31,36 | 0,74% | 12.325.093,00 |
| 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 |