29,775€
3,93%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,79 | 29,89 | 28,69 | 29,74 | 3,80% | 76.776,00 |
| 20.02.2025 | 28,65 | 28,87 | 28,38 | 28,65 | -0,12% | 29.975,00 |
| 19.02.2025 | 27,80 | 28,70 | 27,77 | 28,69 | 2,10% | 21.689,00 |
| 18.02.2025 | 27,81 | 28,14 | 27,41 | 28,10 | 0,90% | 58.879,00 |
| 17.02.2025 | 27,72 | 28,16 | 27,65 | 27,85 | 1,11% | 50.001,00 |
| 14.02.2025 | 27,97 | 28,16 | 27,54 | 27,54 | -1,54% | 36.538,00 |
| 13.02.2025 | 27,56 | 28,00 | 27,03 | 27,97 | 1,91% | 108.619,00 |
| 12.02.2025 | 28,73 | 28,75 | 26,58 | 27,45 | -3,60% | 137.335,00 |
| 11.02.2025 | 28,01 | 28,60 | 27,92 | 28,47 | 1,28% | 60.815,00 |
| 10.02.2025 | 28,50 | 28,62 | 27,88 | 28,11 | -0,86% | 23.095,00 |
| 07.02.2025 | 28,01 | 28,36 | 27,84 | 28,36 | 1,45% | 41.994,00 |
| 06.02.2025 | 27,52 | 28,00 | 27,52 | 27,95 | 1,69% | 51.929,00 |
| 05.02.2025 | 27,65 | 27,78 | 27,17 | 27,49 | -0,45% | 65.853,00 |
| 04.02.2025 | 28,48 | 28,48 | 27,48 | 27,61 | -2,87% | 105.535,00 |
| 03.02.2025 | 28,96 | 29,11 | 28,30 | 28,43 | -1,18% | 41.118,00 |
| 31.01.2025 | 29,08 | 29,39 | 28,72 | 28,77 | -1,13% | 22.159,00 |
| 30.01.2025 | 28,69 | 29,10 | 28,42 | 29,10 | 2,32% | 27.410,00 |
| 29.01.2025 | 29,00 | 29,00 | 28,41 | 28,44 | 0,16% | 30.236,00 |
| 28.01.2025 | 28,91 | 29,19 | 28,21 | 28,39 | -1,42% | 18.657,00 |
| 27.01.2025 | 27,96 | 29,06 | 27,86 | 28,80 | 3,10% | 30.169,00 |
| 24.01.2025 | 27,87 | 28,25 | 27,66 | 27,94 | 0,23% | 42.211,00 |
| 23.01.2025 | 28,07 | 28,14 | 27,86 | 27,87 | -0,27% | 21.613,00 |
| 22.01.2025 | 28,33 | 28,48 | 27,84 | 27,95 | -1,29% | 38.677,00 |
| 21.01.2025 | 28,55 | 28,65 | 28,23 | 28,31 | -0,39% | 50.949,00 |
| 20.01.2025 | 28,60 | 28,96 | 28,42 | 28,42 | -0,32% | 29.369,00 |
| 17.01.2025 | 28,20 | 28,55 | 28,07 | 28,51 | 1,28% | 19.096,00 |
| 16.01.2025 | 28,00 | 28,19 | 27,67 | 28,15 | 0,55% | 33.305,00 |
| 15.01.2025 | 28,04 | 28,13 | 27,67 | 28,00 | 0,45% | 27.151,00 |
| 14.01.2025 | 28,21 | 28,30 | 27,76 | 27,87 | -1,35% | 26.975,00 |
| 13.01.2025 | 28,05 | 28,41 | 27,80 | 28,25 | 1,42% | 31.710,00 |
| 10.01.2025 | 29,00 | 29,25 | 27,86 | 27,86 | -4,26% | 52.494,00 |
| 09.01.2025 | 28,84 | 29,10 | 28,75 | 29,10 | 1,15% | 16.803,00 |
| 08.01.2025 | 28,95 | 29,08 | 28,38 | 28,77 | -0,10% | 34.222,00 |
| 07.01.2025 | 29,04 | 29,23 | 28,72 | 28,80 | -0,52% | 41.064,00 |
| 06.01.2025 | 29,97 | 29,97 | 28,95 | 28,95 | -3,03% | 26.583,00 |
| 03.01.2025 | 30,00 | 30,02 | 29,66 | 29,85 | -0,50% | 10.169,00 |
| 02.01.2025 | 29,77 | 30,10 | 29,53 | 30,00 | 2,06% | 23.503,00 |
| 30.12.2024 | 29,63 | 29,68 | 29,40 | 29,40 | 0,02% | 14.687,00 |
| 27.12.2024 | 29,51 | 29,80 | 29,14 | 29,39 | 0,56% | 18.487,00 |
| 23.12.2024 | 29,36 | 29,60 | 29,08 | 29,23 | 0,05% | 26.457,00 |
| 20.12.2024 | 29,01 | 29,37 | 28,90 | 29,21 | 0,55% | 21.610,00 |
| 19.12.2024 | 29,25 | 29,41 | 28,93 | 29,05 | -1,19% | 23.705,00 |
| 18.12.2024 | 29,97 | 29,97 | 28,74 | 29,40 | -1,38% | 41.405,00 |
| 17.12.2024 | 29,50 | 29,94 | 29,31 | 29,81 | 1,07% | 23.591,00 |
| 16.12.2024 | 30,28 | 30,30 | 29,50 | 29,50 | -2,45% | 35.665,00 |
| 13.12.2024 | 30,03 | 30,41 | 29,84 | 30,24 | 0,22% | 13.122,00 |
| 12.12.2024 | 29,82 | 30,27 | 29,65 | 30,17 | 1,33% | 21.748,00 |
| 11.12.2024 | 30,09 | 30,31 | 29,78 | 29,78 | -0,53% | 17.922,00 |
| 10.12.2024 | 30,11 | 30,33 | 29,80 | 29,94 | -0,55% | 22.306,00 |
| 09.12.2024 | 29,31 | 30,51 | 29,16 | 30,10 | 3,05% | 35.757,00 |
| 06.12.2024 | 29,29 | 29,51 | 29,08 | 29,21 | 0,03% | 27.017,00 |
| 05.12.2024 | 29,45 | 29,54 | 28,99 | 29,20 | -0,93% | 28.127,00 |
| 04.12.2024 | 29,99 | 30,08 | 29,40 | 29,48 | -1,59% | 41.230,00 |
| 03.12.2024 | 30,20 | 30,50 | 29,80 | 29,95 | -0,42% | 16.721,00 |
| 02.12.2024 | 30,19 | 30,53 | 30,00 | 30,08 | -0,84% | 21.560,00 |
| 29.11.2024 | 30,15 | 30,44 | 29,87 | 30,33 | -0,67% | 24.147,00 |
| 28.11.2024 | 30,28 | 30,64 | 30,05 | 30,54 | 1,16% | 16.172,00 |
| 27.11.2024 | 30,59 | 30,65 | 30,19 | 30,19 | -1,10% | 19.169,00 |
| 26.11.2024 | 30,66 | 30,76 | 30,35 | 30,52 | -0,11% | 18.286,00 |
| 25.11.2024 | 30,45 | 30,93 | 30,31 | 30,56 | 0,21% | 24.878,00 |
| 22.11.2024 | 29,66 | 30,50 | 29,66 | 30,49 | 2,75% | 27.920,00 |
| 21.11.2024 | 29,40 | 29,69 | 29,20 | 29,68 | 1,23% | 36.567,00 |
| 20.11.2024 | 28,91 | 29,43 | 28,80 | 29,32 | 1,54% | 74.638,00 |
| 19.11.2024 | 29,29 | 29,48 | 28,76 | 28,87 | -1,67% | 26.161,00 |
| 18.11.2024 | 29,68 | 29,90 | 29,34 | 29,36 | -0,49% | 50.377,00 |
| 15.11.2024 | 30,23 | 30,40 | 28,86 | 29,51 | -2,46% | 65.423,00 |
| 14.11.2024 | 30,53 | 30,70 | 30,25 | 30,25 | -0,62% | 18.636,00 |
| 13.11.2024 | 30,16 | 30,45 | 30,01 | 30,44 | 1,00% | 13.542,00 |
| 12.11.2024 | 30,60 | 30,79 | 30,14 | 30,14 | -1,36% | 21.871,00 |
| 11.11.2024 | 30,89 | 31,16 | 30,56 | 30,56 | -1,07% | 55.521,00 |
| 08.11.2024 | 30,58 | 30,89 | 30,28 | 30,89 | 1,63% | 10.808,00 |
| 07.11.2024 | 31,22 | 31,34 | 30,39 | 30,39 | -2,42% | 26.745,00 |
| 06.11.2024 | 31,64 | 31,95 | 31,13 | 31,15 | 1,80% | 22.448,00 |
| 05.11.2024 | 30,71 | 30,81 | 30,29 | 30,60 | -0,31% | 8.946,00 |
| 04.11.2024 | 30,64 | 30,86 | 30,53 | 30,69 | -0,66% | 12.135,00 |
| 01.11.2024 | 30,80 | 31,08 | 30,69 | 30,90 | 0,37% | 18.292,00 |
| 31.10.2024 | 31,18 | 31,28 | 30,75 | 30,78 | -1,61% | 31.760,00 |
| 30.10.2024 | 32,12 | 32,59 | 30,60 | 31,29 | -2,55% | 46.832,00 |
| 29.10.2024 | 32,33 | 32,63 | 32,11 | 32,11 | -1,02% | 8.197,00 |
| 28.10.2024 | 32,01 | 32,57 | 32,01 | 32,44 | 0,73% | 14.669,00 |
| 25.10.2024 | 32,40 | 32,40 | 32,05 | 32,20 | -0,39% | 12.024,00 |
| 24.10.2024 | 32,71 | 32,90 | 32,33 | 32,33 | -1,51% | 15.360,00 |
| 23.10.2024 | 33,01 | 33,11 | 32,61 | 32,82 | -0,62% | 13.085,00 |
| 22.10.2024 | 32,69 | 33,15 | 32,69 | 33,03 | 0,93% | 16.311,00 |
| 21.10.2024 | 33,10 | 33,44 | 32,72 | 32,72 | -1,12% | 28.147,00 |
| 18.10.2024 | 33,08 | 33,25 | 32,75 | 33,09 | -0,06% | 9.816,00 |
| 17.10.2024 | 32,89 | 33,20 | 32,62 | 33,11 | 0,42% | 19.745,00 |
| 16.10.2024 | 32,70 | 32,97 | 32,62 | 32,97 | 0,55% | 14.974,00 |
| 15.10.2024 | 32,46 | 33,15 | 32,26 | 32,79 | 1,19% | 29.112,00 |
| 14.10.2024 | 32,15 | 32,41 | 32,01 | 32,41 | 0,53% | 15.150,00 |
| 11.10.2024 | 31,92 | 32,24 | 31,74 | 32,24 | 1,22% | 13.901,00 |
| 10.10.2024 | 31,76 | 31,97 | 31,60 | 31,85 | 0,54% | 7.535,00 |
| 09.10.2024 | 31,44 | 31,88 | 31,44 | 31,68 | 0,40% | 10.157,00 |
| 08.10.2024 | 31,42 | 31,64 | 31,00 | 31,55 | 0,11% | 23.177,00 |
| 07.10.2024 | 31,55 | 31,75 | 31,35 | 31,52 | 0,05% | 13.816,00 |
| 04.10.2024 | 31,07 | 31,50 | 30,96 | 31,50 | 2,17% | 11.310,00 |
| 03.10.2024 | 31,24 | 31,24 | 30,78 | 30,83 | -1,00% | 12.184,00 |
| 02.10.2024 | 31,65 | 31,95 | 30,95 | 31,14 | -1,97% | 22.303,00 |
| 01.10.2024 | 31,41 | 31,90 | 31,20 | 31,77 | 0,68% | 22.462,00 |
| 30.09.2024 | 31,55 | 31,90 | 31,30 | 31,55 | -0,33% | 9.479,00 |