Kraft Heinz Co.
[WKN: A14TU4 | ISIN: US5007541064]
Aktienkurse
23,070€ 0,48%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid: Ask:

Aktienkurse zur Kraft Heinz Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.07.2025 23,03 23,07 22,98 23,07 0,48% -
02.07.2025 22,63 22,99 22,53 22,96 1,73% 49.107,00
01.07.2025 21,83 22,84 21,83 22,57 2,80% 41.905,00
30.06.2025 22,10 22,10 21,76 21,96 0,25% 41.293,00
27.06.2025 22,04 22,25 21,77 21,90 -0,66% 64.463,00
26.06.2025 22,05 22,33 21,92 22,05 -0,29% 46.726,00
25.06.2025 22,38 22,65 22,07 22,11 -1,25% 39.834,00
24.06.2025 22,45 22,56 22,26 22,39 -0,22% 40.010,00
23.06.2025 22,41 22,65 22,21 22,44 0,38% 25.246,00
20.06.2025 22,26 22,70 22,21 22,36 -0,95% 46.412,00
19.06.2025 22,47 22,73 22,16 22,57 0,60% 29.599,00
18.06.2025 22,46 22,58 22,30 22,44 -0,04% 23.265,00
17.06.2025 22,30 22,64 22,20 22,45 0,45% 38.099,00
16.06.2025 22,77 22,79 22,08 22,35 -1,06% 126.205,00
13.06.2025 22,87 23,23 22,58 22,59 -1,03% 84.293,00
12.06.2025 23,02 23,20 22,60 22,82 -0,74% 65.851,00
11.06.2025 23,41 23,42 22,90 22,99 -1,20% 64.099,00
10.06.2025 23,27 23,47 23,08 23,27 0,11% 54.774,00
09.06.2025 23,31 23,50 23,02 23,25 -0,77% 26.215,00
06.06.2025 23,39 23,60 23,27 23,43 0,71% 33.450,00
05.06.2025 23,46 23,56 23,04 23,26 -0,66% 96.558,00
04.06.2025 23,56 23,70 23,40 23,42 -0,68% 22.144,00
03.06.2025 23,40 23,67 23,10 23,58 1,31% 27.679,00
02.06.2025 23,51 23,55 23,06 23,27 -1,61% 35.847,00
30.05.2025 23,43 23,65 23,40 23,65 -0,04% 74.910,00
29.05.2025 23,75 23,75 23,36 23,66 0,64% 24.779,00
28.05.2025 23,75 23,80 23,47 23,51 -0,65% 55.360,00
27.05.2025 23,51 23,67 23,22 23,67 0,28% 74.213,00
26.05.2025 23,29 23,70 23,16 23,60 1,88% 64.474,00
23.05.2025 23,51 23,57 22,95 23,17 -1,59% 94.749,00
22.05.2025 23,73 23,85 23,20 23,54 -0,08% 118.493,00
21.05.2025 24,91 25,00 23,53 23,56 -4,67% 176.339,00
20.05.2025 24,87 24,97 24,63 24,72 -0,44% 39.854,00
19.05.2025 24,88 24,90 24,51 24,83 -0,12% 35.328,00
16.05.2025 24,42 24,90 24,41 24,86 1,04% 54.786,00
15.05.2025 24,34 24,60 24,28 24,60 0,74% 48.898,00
14.05.2025 24,88 24,88 24,24 24,42 -1,13% 69.576,00
13.05.2025 25,18 25,46 24,65 24,70 -2,18% 102.506,00
12.05.2025 25,25 25,54 25,05 25,25 1,16% 49.791,00
09.05.2025 25,48 25,48 24,91 24,96 -1,64% 48.721,00
08.05.2025 25,01 25,49 24,94 25,38 1,50% 29.054,00
07.05.2025 25,10 25,25 24,70 25,00 0,24% 42.255,00
06.05.2025 25,33 25,37 24,94 24,94 -1,03% 31.728,00
05.05.2025 25,40 25,48 24,99 25,20 -0,55% 28.798,00
02.05.2025 25,60 25,80 25,05 25,34 -1,19% 80.634,00
30.04.2025 25,50 25,73 25,30 25,65 0,73% 23.122,00
29.04.2025 25,41 25,83 25,04 25,46 1,03% 46.897,00
28.04.2025 26,02 26,16 25,18 25,20 -3,08% 56.569,00
25.04.2025 26,18 26,40 25,80 26,00 -0,04% 29.007,00
24.04.2025 26,58 26,75 25,88 26,01 -1,87% 23.186,00
23.04.2025 26,85 27,00 26,20 26,51 0,32% 56.500,00
22.04.2025 26,06 26,50 25,80 26,42 1,93% 31.904,00
17.04.2025 25,51 26,03 25,29 25,92 2,86% 61.552,00
16.04.2025 25,89 26,30 25,20 25,20 -3,93% 27.496,00
15.04.2025 26,27 26,55 26,00 26,23 -0,08% 12.164,00
14.04.2025 26,05 26,29 25,76 26,25 1,47% 37.705,00
11.04.2025 25,71 26,15 25,30 25,87 0,33% 26.098,00
10.04.2025 26,75 26,80 25,30 25,79 -2,97% 38.044,00
09.04.2025 25,20 26,65 24,72 26,58 5,02% 68.906,00
08.04.2025 26,40 26,53 25,11 25,31 -3,18% 50.739,00
07.04.2025 26,85 27,08 26,09 26,14 -4,27% 102.086,00
04.04.2025 27,69 28,16 27,10 27,30 -2,31% 71.485,00
03.04.2025 27,50 28,10 26,95 27,95 0,47% 33.288,00
02.04.2025 28,10 28,32 27,71 27,82 -1,00% 13.808,00
01.04.2025 28,16 28,38 27,92 28,10 -0,30% 11.319,00
31.03.2025 27,90 28,52 27,55 28,18 1,31% 53.834,00
28.03.2025 27,95 28,07 27,71 27,82 -0,41% 23.330,00
27.03.2025 27,70 27,95 27,28 27,93 0,78% 63.347,00
26.03.2025 26,81 27,74 26,81 27,72 2,46% 33.847,00
25.03.2025 27,03 27,16 26,78 27,05 0,13% 32.927,00
24.03.2025 27,40 27,60 26,84 27,02 -1,26% 69.600,00
21.03.2025 27,55 27,66 27,18 27,36 -0,51% 41.376,00
20.03.2025 27,56 27,81 27,40 27,50 0,04% 39.038,00
19.03.2025 27,94 28,05 27,33 27,49 -1,40% 51.040,00
18.03.2025 28,16 28,29 27,76 27,88 -0,92% 25.793,00
17.03.2025 27,80 28,22 27,64 28,14 1,31% 34.928,00
14.03.2025 27,81 28,07 27,57 27,78 -0,45% 21.866,00
13.03.2025 27,82 28,44 27,76 27,90 0,23% 45.345,00
12.03.2025 28,65 28,79 27,56 27,84 -2,11% 53.153,00
11.03.2025 29,80 29,82 28,41 28,44 -4,42% 28.859,00
10.03.2025 29,47 30,70 29,38 29,75 0,69% 75.970,00
07.03.2025 28,43 30,15 28,39 29,55 1,46% 38.375,00
06.03.2025 28,79 29,21 28,46 29,12 1,36% 46.818,00
05.03.2025 29,23 29,35 28,65 28,73 -1,58% 41.941,00
04.03.2025 29,80 30,39 29,19 29,19 -2,31% 64.195,00
03.03.2025 29,65 29,92 29,21 29,88 1,10% 37.619,00
28.02.2025 29,56 29,81 29,34 29,56 0,39% 14.103,00
27.02.2025 29,23 29,67 29,03 29,44 0,79% 19.559,00
26.02.2025 30,33 30,33 29,12 29,21 -3,18% 49.782,00
25.02.2025 30,05 30,38 29,87 30,17 0,77% 53.036,00
24.02.2025 29,97 30,47 29,57 29,94 0,67% 51.970,00
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