Kraft Heinz Company (The)
[WKN: A14TU4 | ISIN: US5007541064]
Aktienkurse
30,530$ 1,43%
Echtzeit-Aktienkurs Kraft Heinz Company (The)
Bid: Ask:

Aktienkurse zur Kraft Heinz Company (The) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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