21,595€
-1,30%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,77 | 21,83 | 21,51 | 21,71 | -0,79% | - |
| 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 |
| 30.04.2026 | 19,19 | 19,36 | 19,05 | 19,33 | 0,92% | 23.963,00 |
| 29.04.2026 | 19,30 | 19,32 | 19,06 | 19,15 | 0,00% | 22.246,00 |
| 28.04.2026 | 18,70 | 19,17 | 18,65 | 19,15 | 2,45% | 37.750,00 |
| 27.04.2026 | 18,75 | 18,85 | 18,61 | 18,69 | -0,18% | 50.890,00 |
| 24.04.2026 | 18,79 | 19,02 | 18,60 | 18,73 | -0,35% | 39.474,00 |
| 23.04.2026 | 18,74 | 18,87 | 18,59 | 18,79 | 0,65% | 51.163,00 |
| 22.04.2026 | 18,84 | 18,86 | 18,62 | 18,67 | -0,34% | 66.874,00 |
| 21.04.2026 | 18,86 | 19,28 | 18,62 | 18,73 | -0,41% | 55.803,00 |
| 20.04.2026 | 19,30 | 19,30 | 18,77 | 18,81 | -1,39% | 82.075,00 |
| 17.04.2026 | 19,24 | 19,29 | 19,02 | 19,08 | -0,65% | 41.900,00 |
| 16.04.2026 | 18,77 | 19,22 | 18,67 | 19,20 | 2,96% | 67.852,00 |
| 15.04.2026 | 19,00 | 19,10 | 18,50 | 18,65 | -0,53% | 58.565,00 |
| 14.04.2026 | 19,13 | 19,31 | 18,66 | 18,75 | -1,71% | 78.808,00 |
| 13.04.2026 | 19,69 | 19,81 | 18,93 | 19,08 | -3,00% | 74.561,00 |
| 10.04.2026 | 19,80 | 20,05 | 19,63 | 19,67 | -1,17% | 31.093,00 |
| 09.04.2026 | 19,66 | 19,95 | 19,47 | 19,90 | 1,22% | 43.444,00 |
| 08.04.2026 | 20,40 | 20,40 | 19,47 | 19,66 | -1,83% | 32.896,00 |
| 07.04.2026 | 19,98 | 20,50 | 19,98 | 20,03 | 1,26% | 58.975,00 |
| 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 |