23,653€
-0,45%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 23,87 | 23,93 | 23,45 | 23,66 | -0,44% | 33.164,00 |
| 14.08.2025 | 23,84 | 24,05 | 23,66 | 23,76 | -0,54% | 22.806,00 |
| 13.08.2025 | 23,49 | 23,90 | 23,29 | 23,89 | 1,90% | 31.069,00 |
| 12.08.2025 | 23,64 | 23,77 | 23,36 | 23,45 | -0,74% | 24.604,00 |
| 11.08.2025 | 23,92 | 24,10 | 23,37 | 23,62 | -0,76% | 44.155,00 |
| 08.08.2025 | 23,73 | 23,92 | 23,60 | 23,80 | 0,40% | 24.306,00 |
| 07.08.2025 | 23,43 | 23,87 | 23,28 | 23,71 | 1,20% | 26.292,00 |
| 06.08.2025 | 23,44 | 23,53 | 23,12 | 23,43 | 0,51% | 29.206,00 |
| 05.08.2025 | 23,11 | 23,61 | 23,08 | 23,31 | 0,28% | 38.691,00 |
| 04.08.2025 | 23,51 | 23,82 | 23,02 | 23,24 | -2,04% | 58.623,00 |
| 01.08.2025 | 24,20 | 24,20 | 23,42 | 23,73 | -1,43% | 73.513,00 |
| 31.07.2025 | 24,84 | 24,85 | 24,03 | 24,07 | -2,57% | 33.049,00 |
| 30.07.2025 | 24,70 | 25,45 | 24,51 | 24,71 | -0,28% | 86.842,00 |
| 29.07.2025 | 24,47 | 24,82 | 24,30 | 24,78 | 1,64% | 36.201,00 |
| 28.07.2025 | 24,59 | 24,71 | 24,11 | 24,38 | -0,25% | 47.729,00 |
| 25.07.2025 | 24,64 | 24,65 | 24,18 | 24,44 | -0,12% | 62.466,00 |
| 24.07.2025 | 24,57 | 24,76 | 24,35 | 24,47 | -0,61% | 64.751,00 |
| 23.07.2025 | 24,54 | 24,85 | 24,45 | 24,62 | 0,49% | 61.260,00 |
| 22.07.2025 | 23,63 | 24,50 | 23,46 | 24,50 | 4,23% | 81.940,00 |
| 21.07.2025 | 23,99 | 24,11 | 23,50 | 23,50 | -1,76% | 60.445,00 |
| 18.07.2025 | 24,18 | 24,30 | 23,83 | 23,92 | -1,32% | 86.106,00 |
| 17.07.2025 | 23,72 | 24,25 | 23,68 | 24,24 | 2,24% | 64.982,00 |
| 16.07.2025 | 23,42 | 23,75 | 23,23 | 23,71 | 1,32% | 66.794,00 |
| 15.07.2025 | 23,89 | 24,00 | 23,38 | 23,40 | -1,87% | 119.137,00 |
| 14.07.2025 | 23,40 | 23,98 | 23,32 | 23,85 | 2,63% | 396.767,00 |
| 11.07.2025 | 22,71 | 23,50 | 22,21 | 23,24 | 2,42% | 92.821,00 |
| 10.07.2025 | 22,70 | 22,93 | 22,19 | 22,69 | 0,49% | 74.490,00 |
| 09.07.2025 | 22,54 | 22,72 | 22,27 | 22,58 | 0,00% | 46.629,00 |
| 08.07.2025 | 22,28 | 22,76 | 22,20 | 22,58 | 1,71% | 38.926,00 |
| 07.07.2025 | 22,80 | 23,00 | 22,20 | 22,20 | -2,87% | 87.381,00 |
| 04.07.2025 | 22,61 | 23,00 | 22,57 | 22,85 | 0,59% | 30.093,00 |
| 03.07.2025 | 22,99 | 23,15 | 22,61 | 22,72 | -1,07% | 73.638,00 |
| 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 |