23,450€
0,82%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |