21,273€
-1,47%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 21,60 | 21,67 | 21,09 | 21,25 | -1,57% | 25.962,00 |
| 17.09.2026 | 21,61 | 21,89 | 21,47 | 21,59 | 0,05% | 47.528,00 |
| 16.09.2026 | 21,37 | 21,65 | 21,29 | 21,58 | 0,49% | 24.242,00 |
| 15.09.2026 | 21,01 | 21,52 | 20,61 | 21,48 | 1,87% | 74.683,00 |
| 14.09.2026 | 21,48 | 21,63 | 21,01 | 21,08 | -0,28% | 57.981,00 |
| 11.09.2026 | 21,10 | 21,33 | 20,82 | 21,14 | 0,83% | 48.094,00 |
| 10.09.2026 | 21,25 | 21,41 | 20,91 | 20,97 | -1,06% | 47.233,00 |
| 09.09.2026 | 21,47 | 21,47 | 21,14 | 21,19 | -1,21% | 22.664,00 |
| 08.09.2026 | 21,48 | 21,79 | 20,95 | 21,45 | 1,16% | 38.708,00 |
| 07.09.2026 | 21,40 | 21,55 | 21,18 | 21,21 | -0,96% | 24.266,00 |
| 04.09.2026 | 21,65 | 21,75 | 21,35 | 21,41 | -2,08% | 21.758,00 |
| 03.09.2026 | 22,71 | 22,75 | 21,79 | 21,87 | -3,47% | 101.118,00 |
| 02.09.2026 | 22,42 | 22,80 | 22,31 | 22,65 | 1,41% | 21.958,00 |
| 01.09.2026 | 22,18 | 22,60 | 22,08 | 22,34 | 0,93% | 23.497,00 |
| 31.08.2026 | 22,24 | 22,41 | 22,08 | 22,13 | -0,09% | 33.374,00 |
| 28.08.2026 | 21,67 | 22,19 | 21,61 | 22,15 | 2,95% | 44.514,00 |
| 27.08.2026 | 21,27 | 21,71 | 21,08 | 21,52 | 0,70% | 46.509,00 |
| 26.08.2026 | 21,65 | 21,77 | 20,94 | 21,37 | -1,29% | 94.847,00 |
| 25.08.2026 | 22,12 | 22,13 | 21,56 | 21,65 | -1,59% | 29.927,00 |
| 24.08.2026 | 21,94 | 22,27 | 21,91 | 22,00 | 0,14% | 51.975,00 |
| 21.08.2026 | 21,78 | 22,04 | 21,78 | 21,97 | 0,48% | 64.537,00 |
| 20.08.2026 | 21,97 | 22,09 | 21,70 | 21,86 | -1,51% | 56.144,00 |
| 19.08.2026 | 21,62 | 22,20 | 21,32 | 22,20 | 3,23% | 46.628,00 |
| 18.08.2026 | 21,41 | 21,72 | 21,34 | 21,50 | 0,68% | 31.316,00 |
| 17.08.2026 | 22,06 | 22,06 | 21,34 | 21,36 | -2,93% | 28.547,00 |
| 14.08.2026 | 21,95 | 22,05 | 21,78 | 22,00 | 0,00% | 18.240,00 |
| 13.08.2026 | 21,37 | 22,00 | 21,25 | 22,00 | 3,36% | 66.289,00 |
| 12.08.2026 | 21,42 | 21,49 | 20,87 | 21,29 | -0,21% | 55.965,00 |
| 11.08.2026 | 21,59 | 21,80 | 21,23 | 21,33 | -0,88% | 89.557,00 |
| 10.08.2026 | 21,98 | 22,09 | 21,41 | 21,52 | -1,22% | 125.269,00 |
| 07.08.2026 | 21,60 | 21,92 | 21,51 | 21,79 | 1,09% | 49.445,00 |
| 06.08.2026 | 22,30 | 22,48 | 21,38 | 21,55 | -3,23% | 90.516,00 |
| 05.08.2026 | 23,28 | 23,40 | 21,96 | 22,27 | -3,61% | 97.881,00 |
| 04.08.2026 | 22,98 | 23,11 | 22,73 | 23,11 | 0,92% | 26.942,00 |
| 03.08.2026 | 22,55 | 23,00 | 22,47 | 22,90 | 1,94% | 82.862,00 |
| 31.07.2026 | 22,94 | 23,14 | 22,46 | 22,46 | -1,75% | 44.407,00 |
| 30.07.2026 | 24,15 | 24,30 | 22,81 | 22,86 | -5,34% | 96.519,00 |
| 29.07.2026 | 24,00 | 24,68 | 23,61 | 24,15 | 0,62% | 87.358,00 |
| 28.07.2026 | 23,13 | 24,30 | 23,01 | 24,00 | 3,94% | 95.002,00 |
| 27.07.2026 | 22,55 | 23,20 | 22,40 | 23,09 | 2,62% | 51.124,00 |
| 24.07.2026 | 22,36 | 22,57 | 22,21 | 22,50 | 0,94% | 19.345,00 |
| 23.07.2026 | 22,75 | 22,87 | 22,14 | 22,29 | -2,19% | 39.471,00 |
| 22.07.2026 | 22,69 | 23,00 | 22,57 | 22,79 | 0,86% | 38.743,00 |
| 21.07.2026 | 22,65 | 23,15 | 22,49 | 22,60 | -0,44% | 34.896,00 |
| 20.07.2026 | 22,66 | 22,89 | 22,46 | 22,70 | 0,29% | 46.915,00 |
| 17.07.2026 | 22,80 | 23,72 | 22,59 | 22,63 | -1,48% | 59.281,00 |
| 16.07.2026 | 22,19 | 23,08 | 22,12 | 22,97 | 4,46% | 71.254,00 |
| 15.07.2026 | 21,97 | 22,53 | 21,70 | 21,99 | 0,05% | 33.925,00 |
| 14.07.2026 | 22,21 | 22,21 | 21,67 | 21,98 | -0,57% | 23.683,00 |
| 13.07.2026 | 21,72 | 22,23 | 21,72 | 22,11 | 1,45% | 13.599,00 |
| 10.07.2026 | 21,64 | 21,93 | 21,50 | 21,79 | 0,90% | 24.265,00 |
| 09.07.2026 | 21,89 | 21,89 | 21,52 | 21,60 | -1,30% | 25.503,00 |
| 08.07.2026 | 22,10 | 22,42 | 21,84 | 21,88 | -1,44% | 37.877,00 |
| 07.07.2026 | 21,80 | 22,46 | 21,69 | 22,20 | 2,35% | 53.671,00 |
| 06.07.2026 | 22,00 | 22,25 | 21,45 | 21,69 | -0,91% | 25.689,00 |
| 03.07.2026 | 22,28 | 22,37 | 21,81 | 21,89 | -2,01% | 27.260,00 |
| 02.07.2026 | 21,80 | 22,34 | 21,80 | 22,34 | 1,92% | 80.333,00 |
| 01.07.2026 | 20,79 | 21,94 | 20,62 | 21,92 | 5,87% | 108.316,00 |
| 30.06.2026 | 21,07 | 21,30 | 20,71 | 20,71 | -2,10% | 50.552,00 |
| 29.06.2026 | 20,80 | 21,25 | 20,61 | 21,15 | 1,85% | 50.629,00 |
| 26.06.2026 | 20,56 | 21,08 | 20,53 | 20,77 | 0,41% | 37.091,00 |
| 25.06.2026 | 20,23 | 20,93 | 20,01 | 20,68 | 2,35% | 40.629,00 |
| 24.06.2026 | 19,81 | 20,29 | 19,67 | 20,21 | 2,31% | 30.899,00 |
| 23.06.2026 | 19,35 | 19,80 | 19,33 | 19,75 | 2,32% | 84.069,00 |
| 22.06.2026 | 19,98 | 20,08 | 19,30 | 19,30 | -3,69% | 73.078,00 |
| 19.06.2026 | 19,92 | 20,18 | 19,90 | 20,04 | 0,81% | 19.821,00 |
| 18.06.2026 | 20,29 | 20,30 | 19,88 | 19,88 | -1,13% | 29.214,00 |
| 17.06.2026 | 20,50 | 20,62 | 20,01 | 20,11 | -1,20% | 20.535,00 |
| 16.06.2026 | 20,71 | 20,80 | 20,27 | 20,35 | -1,79% | 20.057,00 |
| 15.06.2026 | 21,10 | 21,10 | 20,72 | 20,72 | -1,68% | 31.922,00 |
| 12.06.2026 | 20,94 | 21,08 | 20,75 | 21,08 | 0,52% | 39.152,00 |
| 11.06.2026 | 20,74 | 21,14 | 20,68 | 20,97 | 0,34% | 58.694,00 |
| 10.06.2026 | 20,49 | 20,90 | 20,17 | 20,90 | 3,06% | 53.633,00 |
| 09.06.2026 | 20,24 | 20,54 | 20,02 | 20,28 | 0,37% | 38.197,00 |
| 08.06.2026 | 19,65 | 20,30 | 19,40 | 20,20 | 2,95% | 44.553,00 |
| 05.06.2026 | 19,28 | 19,71 | 19,12 | 19,62 | 1,30% | 77.126,00 |
| 04.06.2026 | 19,83 | 20,01 | 19,29 | 19,37 | -1,18% | 50.177,00 |
| 03.06.2026 | 20,11 | 20,11 | 19,50 | 19,60 | -2,40% | 65.191,00 |
| 02.06.2026 | 20,21 | 20,49 | 19,99 | 20,09 | -1,33% | 55.199,00 |
| 01.06.2026 | 20,73 | 20,79 | 20,20 | 20,36 | -1,36% | 37.065,00 |
| 29.05.2026 | 21,01 | 21,20 | 20,50 | 20,64 | -1,64% | 52.641,00 |
| 28.05.2026 | 21,15 | 21,25 | 20,91 | 20,98 | 0,33% | 45.012,00 |
| 27.05.2026 | 20,47 | 21,20 | 20,47 | 20,91 | 2,02% | 68.472,00 |
| 26.05.2026 | 20,70 | 20,70 | 20,40 | 20,50 | -0,99% | 39.656,00 |
| 25.05.2026 | 20,58 | 20,77 | 20,40 | 20,70 | 0,93% | 14.961,00 |
| 22.05.2026 | 20,40 | 20,60 | 20,20 | 20,51 | 0,74% | 26.968,00 |
| 21.05.2026 | 20,17 | 20,48 | 20,05 | 20,36 | 0,74% | 36.084,00 |
| 20.05.2026 | 20,13 | 20,32 | 19,84 | 20,21 | 0,70% | 56.975,00 |
| 19.05.2026 | 20,10 | 20,33 | 19,90 | 20,07 | 0,10% | 40.609,00 |
| 18.05.2026 | 19,95 | 20,08 | 19,62 | 20,05 | 1,52% | 34.550,00 |
| 15.05.2026 | 20,14 | 20,31 | 19,75 | 19,75 | -1,25% | 44.206,00 |
| 14.05.2026 | 19,88 | 20,32 | 19,80 | 20,00 | 0,96% | 38.336,00 |
| 13.05.2026 | 19,97 | 20,26 | 19,74 | 19,81 | -1,22% | 48.913,00 |
| 12.05.2026 | 19,89 | 20,10 | 19,64 | 20,06 | 1,04% | 43.132,00 |
| 11.05.2026 | 20,38 | 20,44 | 19,63 | 19,85 | -2,87% | 42.172,00 |
| 08.05.2026 | 20,22 | 20,50 | 19,95 | 20,44 | 1,67% | 61.175,00 |
| 07.05.2026 | 19,75 | 20,22 | 19,52 | 20,10 | 2,29% | 62.224,00 |
| 06.05.2026 | 19,40 | 20,04 | 19,10 | 19,65 | 1,79% | 87.512,00 |
| 05.05.2026 | 19,21 | 19,44 | 18,85 | 19,30 | 1,14% | 23.065,00 |
| 04.05.2026 | 19,40 | 19,42 | 19,03 | 19,09 | -1,24% | 43.154,00 |