21,628€
-1,24%
Echtzeit-Aktienkurs Kraft Heinz Company (The)
Bid:
Ask:
Aktienkurse zur Kraft Heinz Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,90 | 21,95 | 21,49 | 21,65 | -1,16% | 42.014,00 |
| 14.10.2025 | 21,70 | 21,90 | 21,57 | 21,90 | 0,92% | 42.773,00 |
| 13.10.2025 | 21,64 | 21,95 | 21,47 | 21,70 | 0,14% | 49.397,00 |
| 10.10.2025 | 21,60 | 21,86 | 21,56 | 21,67 | 0,05% | 54.289,00 |
| 09.10.2025 | 21,59 | 21,74 | 21,44 | 21,66 | 0,28% | 53.773,00 |
| 08.10.2025 | 21,85 | 22,10 | 21,47 | 21,60 | -0,92% | 48.799,00 |
| 07.10.2025 | 21,71 | 21,85 | 21,44 | 21,80 | 1,00% | 68.466,00 |
| 06.10.2025 | 22,29 | 22,50 | 21,56 | 21,59 | -3,12% | 69.921,00 |
| 03.10.2025 | 22,30 | 22,36 | 22,11 | 22,28 | 0,47% | 17.382,00 |
| 02.10.2025 | 22,39 | 22,46 | 22,10 | 22,18 | -1,22% | 27.605,00 |
| 01.10.2025 | 22,24 | 22,45 | 22,03 | 22,45 | 1,24% | 25.643,00 |
| 30.09.2025 | 22,20 | 22,26 | 21,81 | 22,18 | 1,16% | 48.246,00 |
| 29.09.2025 | 22,11 | 22,34 | 21,65 | 21,92 | -1,79% | 66.999,00 |
| 26.09.2025 | 22,21 | 22,33 | 22,11 | 22,32 | 0,81% | 16.937,00 |
| 25.09.2025 | 22,83 | 22,94 | 22,13 | 22,14 | -2,85% | 28.352,00 |
| 24.09.2025 | 22,59 | 22,87 | 22,48 | 22,79 | 1,54% | 21.431,00 |
| 23.09.2025 | 22,31 | 22,62 | 22,23 | 22,45 | 0,18% | 28.173,00 |
| 22.09.2025 | 22,47 | 22,58 | 22,35 | 22,41 | -0,42% | 40.295,00 |
| 19.09.2025 | 22,21 | 22,58 | 22,09 | 22,50 | 1,28% | 69.891,00 |
| 18.09.2025 | 21,95 | 22,27 | 21,79 | 22,22 | 2,18% | 53.365,00 |
| 17.09.2025 | 21,92 | 22,14 | 21,71 | 21,74 | -0,87% | 52.192,00 |
| 16.09.2025 | 21,80 | 21,93 | 21,66 | 21,93 | 0,60% | 81.787,00 |
| 15.09.2025 | 22,23 | 22,36 | 21,78 | 21,80 | -2,11% | 86.728,00 |
| 12.09.2025 | 22,70 | 22,70 | 22,25 | 22,27 | -2,35% | 42.664,00 |
| 11.09.2025 | 22,80 | 23,00 | 22,66 | 22,81 | 0,18% | 31.211,00 |
| 10.09.2025 | 22,83 | 22,89 | 22,49 | 22,77 | -0,24% | 35.727,00 |
| 09.09.2025 | 22,82 | 22,95 | 22,78 | 22,82 | -0,09% | 32.530,00 |
| 08.09.2025 | 23,25 | 23,30 | 22,62 | 22,84 | -1,93% | 70.870,00 |
| 05.09.2025 | 23,13 | 23,38 | 22,94 | 23,29 | 0,60% | 34.276,00 |
| 04.09.2025 | 23,20 | 23,35 | 22,99 | 23,15 | 0,22% | 51.508,00 |
| 03.09.2025 | 22,52 | 23,14 | 22,43 | 23,10 | 3,13% | 181.254,00 |
| 02.09.2025 | 24,32 | 24,50 | 22,22 | 22,40 | -6,67% | 226.950,00 |
| 01.09.2025 | 24,20 | 24,33 | 23,82 | 24,00 | 0,38% | 98.220,00 |
| 29.08.2025 | 23,55 | 24,01 | 23,31 | 23,91 | 0,97% | 64.662,00 |
| 28.08.2025 | 24,05 | 24,20 | 23,46 | 23,68 | -1,09% | 73.271,00 |
| 27.08.2025 | 23,91 | 24,01 | 23,74 | 23,94 | 0,63% | 40.948,00 |
| 26.08.2025 | 23,86 | 24,02 | 23,50 | 23,79 | -0,42% | 50.246,00 |
| 25.08.2025 | 24,00 | 24,10 | 23,64 | 23,89 | -0,23% | 42.172,00 |
| 22.08.2025 | 23,71 | 24,01 | 23,63 | 23,95 | 1,06% | 38.269,00 |
| 21.08.2025 | 23,65 | 23,72 | 23,35 | 23,70 | 0,40% | 20.103,00 |
| 20.08.2025 | 23,65 | 24,02 | 23,44 | 23,60 | -0,57% | 32.183,00 |
| 19.08.2025 | 23,31 | 23,80 | 23,31 | 23,74 | 1,71% | 29.978,00 |
| 18.08.2025 | 23,65 | 23,90 | 23,31 | 23,34 | -1,35% | 42.364,00 |
| 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 |