31,100$
-0,13%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 31,22 | 31,40 | 30,94 | 31,07 | -0,22% | 10.973.886,00 |
| 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 |
| 26.09.2024 | 34,56 | 34,83 | 34,50 | 34,80 | 0,80% | 4.956.100,00 |
| 25.09.2024 | 34,75 | 34,85 | 34,43 | 34,52 | -0,52% | 4.984.707,00 |
| 24.09.2024 | 34,66 | 34,89 | 34,55 | 34,70 | 0,06% | 4.254.483,00 |
| 23.09.2024 | 34,90 | 35,06 | 34,52 | 34,68 | -0,80% | 6.907.576,00 |
| 20.09.2024 | 35,07 | 35,37 | 34,77 | 34,96 | -0,07% | 36.463.922,00 |
| 19.09.2024 | 35,11 | 35,25 | 34,86 | 34,99 | -0,44% | 5.943.269,00 |
| 18.09.2024 | 34,89 | 35,65 | 34,87 | 35,14 | 0,29% | 5.262.135,00 |
| 17.09.2024 | 35,58 | 35,84 | 35,01 | 35,04 | -1,66% | 6.138.049,00 |
| 16.09.2024 | 35,79 | 35,93 | 35,46 | 35,63 | 0,11% | 5.385.000,00 |
| 13.09.2024 | 35,30 | 35,61 | 35,22 | 35,59 | 1,11% | 5.126.818,00 |
| 12.09.2024 | 35,07 | 35,22 | 34,75 | 35,20 | 0,11% | 3.651.158,00 |
| 11.09.2024 | 35,51 | 35,51 | 34,91 | 35,16 | -1,01% | 6.348.535,00 |
| 10.09.2024 | 36,06 | 36,15 | 35,37 | 35,52 | -1,47% | 4.630.756,00 |
| 09.09.2024 | 35,86 | 36,21 | 35,72 | 36,05 | 0,59% | 5.642.262,00 |
| 06.09.2024 | 36,20 | 36,28 | 35,83 | 35,84 | -0,80% | 5.831.944,00 |
| 05.09.2024 | 36,19 | 36,53 | 36,05 | 36,13 | 0,17% | 7.584.259,00 |
| 04.09.2024 | 35,56 | 36,10 | 35,56 | 36,07 | 1,32% | 7.294.999,00 |
| 03.09.2024 | 35,33 | 35,66 | 34,68 | 35,60 | 0,48% | 6.932.571,00 |
| 30.08.2024 | 34,80 | 35,47 | 34,80 | 35,43 | 0,48% | 9.320.383,00 |
| 29.08.2024 | 35,43 | 35,47 | 34,99 | 35,26 | -0,37% | 7.517.342,00 |
| 28.08.2024 | 35,64 | 35,75 | 35,26 | 35,39 | -0,98% | 6.544.172,00 |
| 27.08.2024 | 36,05 | 36,18 | 35,60 | 35,74 | -0,53% | 4.721.839,00 |
| 26.08.2024 | 36,00 | 36,32 | 35,87 | 35,93 | 0,06% | 5.850.451,00 |
| 23.08.2024 | 35,70 | 35,94 | 35,63 | 35,91 | 1,07% | 4.385.647,00 |
| 22.08.2024 | 35,55 | 35,62 | 35,27 | 35,53 | 0,25% | 5.136.451,00 |
| 21.08.2024 | 35,29 | 35,57 | 35,22 | 35,44 | 0,43% | 5.888.933,00 |
| 20.08.2024 | 35,36 | 35,43 | 35,01 | 35,29 | -0,20% | 5.611.554,00 |
| 19.08.2024 | 34,75 | 35,37 | 34,68 | 35,36 | 2,14% | 6.530.627,00 |
| 16.08.2024 | 34,22 | 34,83 | 34,03 | 34,62 | 1,26% | 11.470.384,00 |
| 15.08.2024 | 34,38 | 34,54 | 34,12 | 34,19 | -0,87% | 6.140.263,00 |
| 14.08.2024 | 34,57 | 35,03 | 34,47 | 34,49 | -0,23% | 6.103.712,00 |
| 13.08.2024 | 34,06 | 34,74 | 34,00 | 34,57 | 1,17% | 6.543.186,00 |
| 12.08.2024 | 34,98 | 35,02 | 34,07 | 34,17 | -3,12% | 8.346.172,00 |
| 09.08.2024 | 35,19 | 35,41 | 34,81 | 35,27 | 0,17% | 5.109.486,00 |
| 08.08.2024 | 34,62 | 35,32 | 34,56 | 35,21 | 1,57% | 6.144.087,00 |
| 07.08.2024 | 34,86 | 35,41 | 34,63 | 34,67 | -0,39% | 6.464.840,00 |
| 06.08.2024 | 35,38 | 35,68 | 34,79 | 34,80 | -1,14% | 5.885.367,00 |
| 05.08.2024 | 36,11 | 36,52 | 34,89 | 35,20 | -2,38% | 10.723.891,00 |
| 02.08.2024 | 35,81 | 36,28 | 35,39 | 36,06 | 1,84% | 15.882.140,00 |
| 01.08.2024 | 35,04 | 35,56 | 34,76 | 35,41 | 0,60% | 8.378.458,00 |
| 31.07.2024 | 34,59 | 35,67 | 34,35 | 35,20 | 4,02% | 17.421.993,00 |
| 30.07.2024 | 33,40 | 33,93 | 33,23 | 33,84 | 1,26% | 11.226.152,00 |
| 29.07.2024 | 33,28 | 33,50 | 33,00 | 33,42 | 0,18% | 7.402.600,00 |
| 26.07.2024 | 33,39 | 33,57 | 33,20 | 33,36 | 0,18% | 6.048.693,00 |
| 25.07.2024 | 33,26 | 34,12 | 33,14 | 33,30 | 0,74% | 5.560.626,00 |
| 24.07.2024 | 32,89 | 33,36 | 32,56 | 33,06 | 0,78% | 5.434.610,00 |
| 23.07.2024 | 32,85 | 32,98 | 32,63 | 32,80 | -0,06% | 5.593.505,00 |
| 22.07.2024 | 33,15 | 33,22 | 32,69 | 32,82 | -0,91% | 6.252.291,00 |
| 19.07.2024 | 33,66 | 33,72 | 33,00 | 33,12 | -1,92% | 6.419.102,00 |
| 18.07.2024 | 33,68 | 34,41 | 33,58 | 33,77 | -0,41% | 9.950.562,00 |
| 17.07.2024 | 33,09 | 34,04 | 33,06 | 33,91 | 3,26% | 10.300.571,00 |
| 16.07.2024 | 32,27 | 32,91 | 32,23 | 32,84 | 1,73% | 6.178.306,00 |
| 15.07.2024 | 32,07 | 32,55 | 31,97 | 32,28 | 0,65% | 5.810.809,00 |
| 12.07.2024 | 32,32 | 32,46 | 32,04 | 32,07 | -0,34% | 6.250.126,00 |
| 11.07.2024 | 31,78 | 32,23 | 31,58 | 32,18 | 0,81% | 7.438.382,00 |
| 10.07.2024 | 31,84 | 32,01 | 31,76 | 31,92 | -0,03% | 7.102.327,00 |
| 09.07.2024 | 32,00 | 32,09 | 31,77 | 31,93 | -0,53% | 7.617.876,00 |
| 08.07.2024 | 32,09 | 32,26 | 31,97 | 32,10 | 0,03% | 5.863.231,00 |
| 05.07.2024 | 32,20 | 32,21 | 31,83 | 32,09 | 0,00% | 5.200.219,00 |
| 03.07.2024 | 32,10 | 32,24 | 31,94 | 32,09 | 0,28% | 3.805.532,00 |
| 02.07.2024 | 31,95 | 32,00 | 31,72 | 32,00 | 0,44% | 5.466.338,00 |
| 01.07.2024 | 32,23 | 32,66 | 31,83 | 31,86 | -1,12% | 7.752.690,00 |
| 28.06.2024 | 32,40 | 32,46 | 32,02 | 32,22 | -0,15% | 9.939.022,00 |