19,755€
2,50%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 19,20 | 19,78 | 19,16 | 19,78 | 2,60% | 29.672,00 |
| 01.04.2026 | 19,52 | 19,65 | 18,93 | 19,27 | -0,86% | 54.771,00 |
| 31.03.2026 | 19,58 | 19,65 | 19,24 | 19,44 | -0,33% | 38.747,00 |
| 30.03.2026 | 19,15 | 19,60 | 19,02 | 19,51 | 1,86% | 47.320,00 |
| 27.03.2026 | 18,71 | 19,34 | 18,65 | 19,15 | 2,10% | 32.947,00 |
| 26.03.2026 | 18,74 | 19,03 | 18,55 | 18,76 | 1,10% | 33.127,00 |
| 25.03.2026 | 18,58 | 18,74 | 18,40 | 18,55 | -0,01% | 49.801,00 |
| 24.03.2026 | 18,38 | 18,68 | 18,18 | 18,55 | 1,24% | 75.143,00 |
| 23.03.2026 | 18,70 | 18,97 | 18,21 | 18,33 | -2,39% | 103.294,00 |
| 20.03.2026 | 18,93 | 18,96 | 18,65 | 18,77 | -0,51% | 88.569,00 |
| 19.03.2026 | 19,38 | 19,45 | 18,76 | 18,87 | -2,64% | 144.640,00 |
| 18.03.2026 | 19,97 | 20,25 | 19,15 | 19,38 | -2,77% | 77.653,00 |
| 17.03.2026 | 19,80 | 19,96 | 19,60 | 19,93 | 0,77% | 39.675,00 |
| 16.03.2026 | 19,70 | 19,96 | 19,68 | 19,78 | -0,38% | 45.404,00 |
| 13.03.2026 | 19,55 | 19,86 | 19,45 | 19,86 | 1,77% | 64.768,00 |
| 12.03.2026 | 20,02 | 20,13 | 19,33 | 19,51 | -2,83% | 51.739,00 |
| 11.03.2026 | 20,41 | 20,57 | 19,88 | 20,08 | -1,95% | 109.514,00 |
| 10.03.2026 | 21,10 | 21,14 | 20,39 | 20,48 | -2,98% | 47.329,00 |
| 09.03.2026 | 21,07 | 21,29 | 20,57 | 21,11 | -0,05% | 61.455,00 |
| 06.03.2026 | 20,68 | 21,15 | 20,33 | 21,12 | 0,79% | 69.850,00 |
| 05.03.2026 | 20,78 | 21,12 | 20,62 | 20,96 | 1,31% | 84.168,00 |
| 04.03.2026 | 21,00 | 21,14 | 20,48 | 20,69 | -0,93% | 38.508,00 |
| 03.03.2026 | 20,98 | 21,14 | 20,67 | 20,88 | -0,41% | 45.887,00 |
| 02.03.2026 | 20,74 | 21,03 | 20,61 | 20,97 | 0,79% | 57.320,00 |
| 27.02.2026 | 20,80 | 21,15 | 20,60 | 20,80 | 0,02% | 49.267,00 |
| 26.02.2026 | 20,82 | 20,98 | 20,51 | 20,80 | 0,12% | 45.309,00 |
| 25.02.2026 | 21,06 | 21,06 | 20,47 | 20,77 | -1,24% | 56.883,00 |
| 24.02.2026 | 20,94 | 21,20 | 20,70 | 21,03 | 0,81% | 57.015,00 |
| 23.02.2026 | 20,80 | 20,91 | 20,55 | 20,86 | 0,87% | 48.905,00 |
| 20.02.2026 | 20,48 | 20,73 | 20,35 | 20,68 | 1,45% | 63.246,00 |
| 19.02.2026 | 20,31 | 20,60 | 20,16 | 20,39 | 0,27% | 60.579,00 |
| 18.02.2026 | 20,15 | 20,43 | 19,90 | 20,33 | 1,84% | 71.206,00 |
| 17.02.2026 | 21,00 | 21,00 | 19,83 | 19,96 | -4,28% | 154.935,00 |
| 16.02.2026 | 21,00 | 21,00 | 20,76 | 20,86 | -0,10% | 17.598,00 |
| 13.02.2026 | 20,49 | 21,00 | 20,40 | 20,88 | 1,78% | 61.932,00 |
| 12.02.2026 | 21,16 | 21,16 | 20,37 | 20,51 | -2,19% | 128.304,00 |
| 11.02.2026 | 20,84 | 21,21 | 19,20 | 20,97 | -0,05% | 183.605,00 |
| 10.02.2026 | 20,54 | 21,15 | 20,50 | 20,98 | 1,67% | 43.538,00 |
| 09.02.2026 | 20,99 | 21,00 | 20,47 | 20,64 | -1,08% | 35.304,00 |
| 06.02.2026 | 20,86 | 20,92 | 20,60 | 20,86 | 0,70% | 52.864,00 |
| 05.02.2026 | 20,71 | 21,00 | 20,51 | 20,72 | -0,17% | 52.581,00 |
| 04.02.2026 | 20,23 | 20,95 | 20,09 | 20,75 | 3,16% | 81.150,00 |
| 03.02.2026 | 19,99 | 20,38 | 19,74 | 20,12 | 1,02% | 46.456,00 |
| 02.02.2026 | 20,04 | 20,19 | 19,70 | 19,91 | -0,49% | 89.681,00 |
| 30.01.2026 | 19,21 | 20,01 | 19,21 | 20,01 | 3,45% | 61.214,00 |
| 29.01.2026 | 19,36 | 19,61 | 19,25 | 19,34 | -0,26% | 75.240,00 |
| 28.01.2026 | 19,71 | 19,92 | 19,26 | 19,39 | -1,49% | 60.219,00 |
| 27.01.2026 | 19,99 | 20,00 | 19,62 | 19,69 | -0,70% | 70.787,00 |
| 26.01.2026 | 19,55 | 19,97 | 19,51 | 19,82 | 0,90% | 70.905,00 |
| 23.01.2026 | 19,30 | 19,68 | 19,28 | 19,65 | 1,79% | 78.038,00 |
| 22.01.2026 | 19,25 | 19,42 | 19,00 | 19,30 | 0,74% | 174.526,00 |
| 21.01.2026 | 19,56 | 19,66 | 18,70 | 19,16 | -5,76% | 413.306,00 |
| 20.01.2026 | 20,28 | 20,39 | 19,80 | 20,33 | 0,64% | 158.843,00 |
| 19.01.2026 | 20,12 | 20,44 | 20,05 | 20,20 | -0,49% | 75.074,00 |
| 16.01.2026 | 20,66 | 20,71 | 20,29 | 20,30 | -2,94% | 106.710,00 |
| 15.01.2026 | 20,95 | 20,95 | 20,67 | 20,92 | 0,07% | 40.813,00 |
| 14.01.2026 | 20,11 | 21,03 | 20,11 | 20,90 | 3,57% | 78.337,00 |
| 13.01.2026 | 20,01 | 20,30 | 20,01 | 20,18 | 0,50% | 47.649,00 |
| 12.01.2026 | 20,18 | 20,36 | 20,02 | 20,08 | -0,30% | 45.432,00 |
| 09.01.2026 | 20,10 | 20,32 | 19,94 | 20,14 | 0,20% | 52.642,00 |
| 08.01.2026 | 19,77 | 20,25 | 19,71 | 20,10 | 1,70% | 104.621,00 |
| 07.01.2026 | 20,19 | 20,30 | 19,68 | 19,76 | -1,92% | 125.293,00 |
| 06.01.2026 | 20,27 | 20,39 | 20,08 | 20,15 | -0,69% | 80.698,00 |
| 05.01.2026 | 20,90 | 20,91 | 20,28 | 20,29 | -2,92% | 80.829,00 |
| 02.01.2026 | 20,70 | 20,97 | 20,54 | 20,90 | 1,31% | 100.480,00 |
| 30.12.2025 | 20,64 | 20,70 | 20,45 | 20,63 | 0,05% | 43.244,00 |
| 29.12.2025 | 20,50 | 20,75 | 20,25 | 20,62 | 2,51% | 174.306,00 |
| 23.12.2025 | 20,56 | 20,65 | 20,06 | 20,12 | -2,14% | 130.175,00 |
| 22.12.2025 | 20,96 | 20,96 | 20,52 | 20,56 | -1,93% | 87.292,00 |
| 19.12.2025 | 21,07 | 21,20 | 20,88 | 20,96 | -0,69% | 39.903,00 |
| 18.12.2025 | 21,01 | 21,28 | 21,01 | 21,11 | 0,02% | 40.050,00 |
| 17.12.2025 | 21,02 | 21,25 | 20,98 | 21,10 | 0,43% | 47.295,00 |
| 16.12.2025 | 20,88 | 21,20 | 20,83 | 21,01 | 0,65% | 66.189,00 |
| 15.12.2025 | 20,93 | 20,96 | 20,77 | 20,88 | 0,10% | 62.014,00 |
| 12.12.2025 | 20,84 | 21,05 | 20,74 | 20,86 | 0,53% | 56.066,00 |
| 11.12.2025 | 20,82 | 20,95 | 20,66 | 20,75 | -0,55% | 54.222,00 |
| 10.12.2025 | 20,88 | 20,94 | 20,71 | 20,86 | 0,00% | 38.880,00 |
| 09.12.2025 | 21,10 | 21,17 | 20,71 | 20,86 | -1,23% | 61.131,00 |
| 08.12.2025 | 21,01 | 21,20 | 20,83 | 21,12 | 1,05% | 38.627,00 |
| 05.12.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | 61.410,00 |
| 04.12.2025 | 21,44 | 21,55 | 21,10 | 21,10 | -1,59% | 49.839,00 |
| 03.12.2025 | 21,36 | 21,65 | 21,34 | 21,44 | -0,02% | 33.988,00 |
| 02.12.2025 | 21,90 | 21,92 | 21,23 | 21,45 | -2,01% | 31.344,00 |
| 01.12.2025 | 22,04 | 22,05 | 21,60 | 21,89 | -0,25% | 43.288,00 |
| 28.11.2025 | 21,98 | 22,03 | 21,77 | 21,94 | -1,59% | 39.494,00 |
| 27.11.2025 | 22,16 | 22,38 | 22,07 | 22,30 | 0,88% | 40.941,00 |
| 26.11.2025 | 22,03 | 22,22 | 21,92 | 22,10 | 0,68% | 39.064,00 |
| 25.11.2025 | 21,90 | 22,11 | 21,79 | 21,95 | 0,14% | 23.118,00 |
| 24.11.2025 | 21,92 | 22,20 | 21,73 | 21,92 | -0,18% | 45.392,00 |
| 21.11.2025 | 21,73 | 22,17 | 21,61 | 21,96 | 1,29% | 55.603,00 |
| 20.11.2025 | 21,69 | 21,80 | 21,48 | 21,68 | 0,37% | 19.533,00 |
| 19.11.2025 | 21,62 | 21,65 | 21,46 | 21,60 | 0,00% | 20.726,00 |
| 18.11.2025 | 21,06 | 21,63 | 21,05 | 21,60 | 2,15% | 26.536,00 |
| 17.11.2025 | 21,50 | 21,51 | 21,15 | 21,15 | -0,94% | 35.422,00 |
| 14.11.2025 | 21,48 | 21,86 | 21,18 | 21,35 | -0,44% | 21.914,00 |
| 13.11.2025 | 21,26 | 21,66 | 21,23 | 21,44 | 0,23% | 37.092,00 |
| 12.11.2025 | 21,28 | 21,41 | 21,06 | 21,39 | 0,52% | 53.408,00 |
| 11.11.2025 | 21,17 | 21,29 | 21,01 | 21,28 | 1,07% | 50.598,00 |
| 10.11.2025 | 20,94 | 21,12 | 20,60 | 21,06 | 0,41% | 43.028,00 |
| 07.11.2025 | 20,69 | 20,99 | 20,55 | 20,97 | 2,02% | 63.530,00 |