29,355€
-0,02%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 29,68 | 29,90 | 29,34 | 29,36 | -0,49% | 50.377,00 |
| 15.11.2024 | 30,23 | 30,40 | 28,86 | 29,51 | -2,46% | 65.423,00 |
| 14.11.2024 | 30,53 | 30,70 | 30,25 | 30,25 | -0,62% | 18.636,00 |
| 13.11.2024 | 30,16 | 30,45 | 30,01 | 30,44 | 1,00% | 13.542,00 |
| 12.11.2024 | 30,60 | 30,79 | 30,14 | 30,14 | -1,36% | 21.871,00 |
| 11.11.2024 | 30,89 | 31,16 | 30,56 | 30,56 | -1,07% | 55.521,00 |
| 08.11.2024 | 30,58 | 30,89 | 30,28 | 30,89 | 1,63% | 10.808,00 |
| 07.11.2024 | 31,22 | 31,34 | 30,39 | 30,39 | -2,42% | 26.745,00 |
| 06.11.2024 | 31,64 | 31,95 | 31,13 | 31,15 | 1,80% | 22.448,00 |
| 05.11.2024 | 30,71 | 30,81 | 30,29 | 30,60 | -0,31% | 8.946,00 |
| 04.11.2024 | 30,64 | 30,86 | 30,53 | 30,69 | -0,66% | 12.135,00 |
| 01.11.2024 | 30,80 | 31,08 | 30,69 | 30,90 | 0,37% | 18.292,00 |
| 31.10.2024 | 31,18 | 31,28 | 30,75 | 30,78 | -1,61% | 31.760,00 |
| 30.10.2024 | 32,12 | 32,59 | 30,60 | 31,29 | -2,55% | 46.832,00 |
| 29.10.2024 | 32,33 | 32,63 | 32,11 | 32,11 | -1,02% | 8.197,00 |
| 28.10.2024 | 32,01 | 32,57 | 32,01 | 32,44 | 0,73% | 14.669,00 |
| 25.10.2024 | 32,40 | 32,40 | 32,05 | 32,20 | -0,39% | 12.024,00 |
| 24.10.2024 | 32,71 | 32,90 | 32,33 | 32,33 | -1,51% | 15.360,00 |
| 23.10.2024 | 33,01 | 33,11 | 32,61 | 32,82 | -0,62% | 13.085,00 |
| 22.10.2024 | 32,69 | 33,15 | 32,69 | 33,03 | 0,93% | 16.311,00 |
| 21.10.2024 | 33,10 | 33,44 | 32,72 | 32,72 | -1,12% | 28.147,00 |
| 18.10.2024 | 33,08 | 33,25 | 32,75 | 33,09 | -0,06% | 9.816,00 |
| 17.10.2024 | 32,89 | 33,20 | 32,62 | 33,11 | 0,42% | 19.745,00 |
| 16.10.2024 | 32,70 | 32,97 | 32,62 | 32,97 | 0,55% | 14.974,00 |
| 15.10.2024 | 32,46 | 33,15 | 32,26 | 32,79 | 1,19% | 29.112,00 |
| 14.10.2024 | 32,15 | 32,41 | 32,01 | 32,41 | 0,53% | 15.150,00 |
| 11.10.2024 | 31,92 | 32,24 | 31,74 | 32,24 | 1,22% | 13.901,00 |
| 10.10.2024 | 31,76 | 31,97 | 31,60 | 31,85 | 0,54% | 7.535,00 |
| 09.10.2024 | 31,44 | 31,88 | 31,44 | 31,68 | 0,40% | 10.157,00 |
| 08.10.2024 | 31,42 | 31,64 | 31,00 | 31,55 | 0,11% | 23.177,00 |
| 07.10.2024 | 31,55 | 31,75 | 31,35 | 31,52 | 0,05% | 13.816,00 |
| 04.10.2024 | 31,07 | 31,50 | 30,96 | 31,50 | 2,17% | 11.310,00 |
| 03.10.2024 | 31,24 | 31,24 | 30,78 | 30,83 | -1,00% | 12.184,00 |
| 02.10.2024 | 31,65 | 31,95 | 30,95 | 31,14 | -1,97% | 22.303,00 |
| 01.10.2024 | 31,41 | 31,90 | 31,20 | 31,77 | 0,68% | 22.462,00 |
| 30.09.2024 | 31,55 | 31,90 | 31,30 | 31,55 | -0,33% | 9.479,00 |
| 27.09.2024 | 31,31 | 32,00 | 31,08 | 31,66 | 2,00% | 19.020,00 |
| 26.09.2024 | 31,11 | 31,22 | 30,85 | 31,04 | -0,32% | 12.293,00 |
| 25.09.2024 | 31,03 | 31,15 | 30,79 | 31,14 | 0,35% | 20.863,00 |
| 24.09.2024 | 31,27 | 31,35 | 31,01 | 31,03 | -0,83% | 10.568,00 |
| 23.09.2024 | 31,43 | 31,70 | 31,06 | 31,29 | 0,05% | 3.792,00 |
| 20.09.2024 | 31,25 | 31,52 | 31,17 | 31,27 | -0,30% | 14.099,00 |
| 19.09.2024 | 31,79 | 31,86 | 31,25 | 31,37 | -0,85% | 17.789,00 |
| 18.09.2024 | 31,61 | 31,93 | 31,36 | 31,64 | 0,27% | 10.337,00 |
| 17.09.2024 | 31,89 | 32,22 | 31,55 | 31,55 | -1,41% | 7.775,00 |
| 16.09.2024 | 32,17 | 32,25 | 31,89 | 32,00 | -0,44% | 9.128,00 |
| 13.09.2024 | 31,91 | 32,14 | 31,63 | 32,14 | 0,99% | 10.350,00 |
| 12.09.2024 | 32,03 | 32,11 | 31,51 | 31,83 | -0,08% | 13.140,00 |
| 11.09.2024 | 32,09 | 32,20 | 31,72 | 31,85 | -0,90% | 5.866,00 |
| 10.09.2024 | 32,70 | 32,86 | 32,14 | 32,14 | -1,43% | 21.074,00 |
| 09.09.2024 | 32,38 | 32,76 | 32,30 | 32,61 | 0,79% | 8.262,00 |
| 06.09.2024 | 32,67 | 32,76 | 32,35 | 32,35 | -0,93% | 13.516,00 |
| 05.09.2024 | 32,56 | 32,91 | 32,38 | 32,66 | 0,48% | 20.637,00 |
| 04.09.2024 | 32,28 | 32,53 | 32,01 | 32,50 | 0,98% | 13.254,00 |
| 03.09.2024 | 31,74 | 32,34 | 31,40 | 32,19 | 0,30% | 11.265,00 |
| 02.09.2024 | 31,88 | 32,10 | 31,86 | 32,09 | 0,22% | 11.438,00 |
| 30.08.2024 | 31,68 | 32,04 | 31,46 | 32,02 | 0,64% | 13.274,00 |
| 29.08.2024 | 31,79 | 32,20 | 31,60 | 31,82 | 0,08% | 15.965,00 |
| 28.08.2024 | 32,15 | 32,36 | 31,73 | 31,79 | -0,27% | 8.208,00 |
| 27.08.2024 | 32,08 | 32,49 | 31,88 | 31,88 | -0,93% | 10.810,00 |
| 26.08.2024 | 32,13 | 32,49 | 32,01 | 32,18 | 0,42% | 15.448,00 |
| 23.08.2024 | 32,04 | 32,20 | 31,82 | 32,04 | 0,00% | 9.196,00 |
| 22.08.2024 | 31,90 | 32,04 | 31,66 | 32,04 | 0,99% | 10.821,00 |
| 21.08.2024 | 31,84 | 31,95 | 31,66 | 31,73 | -0,08% | 14.968,00 |
| 20.08.2024 | 32,00 | 32,00 | 31,61 | 31,75 | -0,39% | 7.445,00 |
| 19.08.2024 | 31,46 | 31,94 | 31,33 | 31,88 | 1,50% | 11.462,00 |
| 16.08.2024 | 31,10 | 31,60 | 30,97 | 31,41 | 0,85% | 17.794,00 |
| 15.08.2024 | 31,30 | 31,65 | 31,12 | 31,14 | -0,53% | 13.250,00 |
| 14.08.2024 | 31,47 | 31,86 | 31,31 | 31,31 | -0,52% | 10.368,00 |
| 13.08.2024 | 31,23 | 31,64 | 30,99 | 31,47 | 0,78% | 12.203,00 |
| 12.08.2024 | 32,37 | 32,37 | 31,19 | 31,23 | -3,49% | 16.433,00 |
| 09.08.2024 | 32,33 | 32,46 | 32,02 | 32,36 | 0,20% | 11.781,00 |
| 08.08.2024 | 31,52 | 32,41 | 31,51 | 32,29 | 1,64% | 15.926,00 |
| 07.08.2024 | 32,11 | 32,40 | 31,65 | 31,77 | -0,50% | 10.879,00 |
| 06.08.2024 | 32,41 | 32,64 | 31,93 | 31,93 | -0,98% | 10.608,00 |
| 05.08.2024 | 32,90 | 33,12 | 31,82 | 32,25 | -2,45% | 50.259,00 |
| 02.08.2024 | 32,64 | 33,17 | 32,26 | 33,06 | 0,95% | 38.845,00 |
| 01.08.2024 | 32,54 | 32,89 | 32,05 | 32,75 | -0,15% | 22.809,00 |
| 31.07.2024 | 31,41 | 32,89 | 30,80 | 32,80 | 4,84% | 60.162,00 |
| 30.07.2024 | 30,89 | 31,30 | 30,79 | 31,28 | 1,30% | 10.837,00 |
| 29.07.2024 | 31,00 | 31,39 | 30,55 | 30,88 | 0,46% | 49.800,00 |
| 26.07.2024 | 30,85 | 30,97 | 30,62 | 30,74 | -0,37% | 11.347,00 |
| 25.07.2024 | 30,51 | 31,42 | 30,34 | 30,86 | 0,83% | 13.844,00 |
| 24.07.2024 | 30,31 | 30,74 | 29,97 | 30,60 | 0,86% | 11.522,00 |
| 23.07.2024 | 30,18 | 30,35 | 30,12 | 30,34 | 0,86% | 12.245,00 |
| 22.07.2024 | 30,50 | 30,90 | 30,03 | 30,08 | -1,04% | 22.378,00 |
| 19.07.2024 | 31,02 | 31,24 | 30,36 | 30,40 | -2,22% | 11.941,00 |
| 18.07.2024 | 31,11 | 31,54 | 30,63 | 31,09 | 0,27% | 22.063,00 |
| 17.07.2024 | 30,16 | 31,12 | 30,03 | 31,00 | 2,82% | 17.703,00 |
| 16.07.2024 | 29,80 | 30,22 | 29,55 | 30,15 | 1,55% | 14.906,00 |
| 15.07.2024 | 29,66 | 29,84 | 29,32 | 29,69 | 0,90% | 25.023,00 |
| 12.07.2024 | 29,73 | 29,77 | 29,43 | 29,43 | -0,22% | 12.992,00 |
| 11.07.2024 | 29,46 | 29,68 | 29,05 | 29,49 | -0,03% | 24.953,00 |
| 10.07.2024 | 29,59 | 29,70 | 29,36 | 29,50 | -0,05% | 26.758,00 |
| 09.07.2024 | 29,62 | 29,80 | 29,40 | 29,52 | -0,59% | 17.776,00 |
| 08.07.2024 | 29,75 | 29,82 | 29,53 | 29,69 | 0,20% | 34.385,00 |
| 05.07.2024 | 29,90 | 29,98 | 29,44 | 29,63 | -1,20% | 35.341,00 |
| 04.07.2024 | 30,00 | 30,30 | 29,74 | 29,99 | 0,49% | 19.572,00 |
| 03.07.2024 | 29,89 | 30,00 | 29,56 | 29,85 | 0,29% | 25.729,00 |
| 02.07.2024 | 29,77 | 30,00 | 29,59 | 29,76 | 0,20% | 18.301,00 |