20,160€
2,60%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 21,00 | 21,00 | 20,76 | 20,86 | -0,10% | 17.598,00 |
| 13.02.2026 | 20,49 | 21,00 | 20,40 | 20,88 | 1,78% | 61.932,00 |
| 12.02.2026 | 21,16 | 21,16 | 20,37 | 20,51 | -2,19% | 128.304,00 |
| 11.02.2026 | 20,84 | 21,21 | 19,20 | 20,97 | -0,05% | 183.605,00 |
| 10.02.2026 | 20,54 | 21,15 | 20,50 | 20,98 | 1,67% | 43.538,00 |
| 09.02.2026 | 20,99 | 21,00 | 20,47 | 20,64 | -1,08% | 35.304,00 |
| 06.02.2026 | 20,86 | 20,92 | 20,60 | 20,86 | 0,70% | 52.864,00 |
| 05.02.2026 | 20,71 | 21,00 | 20,51 | 20,72 | -0,17% | 52.581,00 |
| 04.02.2026 | 20,23 | 20,95 | 20,09 | 20,75 | 3,16% | 81.150,00 |
| 03.02.2026 | 19,99 | 20,38 | 19,74 | 20,12 | 1,02% | 46.456,00 |
| 02.02.2026 | 20,04 | 20,19 | 19,70 | 19,91 | -0,49% | 89.681,00 |
| 30.01.2026 | 19,21 | 20,01 | 19,21 | 20,01 | 3,45% | 61.214,00 |
| 29.01.2026 | 19,36 | 19,61 | 19,25 | 19,34 | -0,26% | 75.240,00 |
| 28.01.2026 | 19,71 | 19,92 | 19,26 | 19,39 | -1,49% | 60.219,00 |
| 27.01.2026 | 19,99 | 20,00 | 19,62 | 19,69 | -0,70% | 70.787,00 |
| 26.01.2026 | 19,55 | 19,97 | 19,51 | 19,82 | 0,90% | 70.905,00 |
| 23.01.2026 | 19,30 | 19,68 | 19,28 | 19,65 | 1,79% | 78.038,00 |
| 22.01.2026 | 19,25 | 19,42 | 19,00 | 19,30 | 0,74% | 174.526,00 |
| 21.01.2026 | 19,56 | 19,66 | 18,70 | 19,16 | -5,76% | 413.306,00 |
| 20.01.2026 | 20,28 | 20,39 | 19,80 | 20,33 | 0,64% | 158.843,00 |
| 19.01.2026 | 20,12 | 20,44 | 20,05 | 20,20 | -0,49% | 75.074,00 |
| 16.01.2026 | 20,66 | 20,71 | 20,29 | 20,30 | -2,94% | 106.710,00 |
| 15.01.2026 | 20,95 | 20,95 | 20,67 | 20,92 | 0,07% | 40.813,00 |
| 14.01.2026 | 20,11 | 21,03 | 20,11 | 20,90 | 3,57% | 78.337,00 |
| 13.01.2026 | 20,01 | 20,30 | 20,01 | 20,18 | 0,50% | 47.649,00 |
| 12.01.2026 | 20,18 | 20,36 | 20,02 | 20,08 | -0,30% | 45.432,00 |
| 09.01.2026 | 20,10 | 20,32 | 19,94 | 20,14 | 0,20% | 52.642,00 |
| 08.01.2026 | 19,77 | 20,25 | 19,71 | 20,10 | 1,70% | 104.621,00 |
| 07.01.2026 | 20,19 | 20,30 | 19,68 | 19,76 | -1,92% | 125.293,00 |
| 06.01.2026 | 20,27 | 20,39 | 20,08 | 20,15 | -0,69% | 80.698,00 |
| 05.01.2026 | 20,90 | 20,91 | 20,28 | 20,29 | -2,92% | 80.829,00 |
| 02.01.2026 | 20,70 | 20,97 | 20,54 | 20,90 | 1,31% | 100.480,00 |
| 30.12.2025 | 20,64 | 20,70 | 20,45 | 20,63 | 0,05% | 43.244,00 |
| 29.12.2025 | 20,50 | 20,75 | 20,25 | 20,62 | 2,51% | 174.306,00 |
| 23.12.2025 | 20,56 | 20,65 | 20,06 | 20,12 | -2,14% | 130.175,00 |
| 22.12.2025 | 20,96 | 20,96 | 20,52 | 20,56 | -1,93% | 87.292,00 |
| 19.12.2025 | 21,07 | 21,20 | 20,88 | 20,96 | -0,69% | 39.903,00 |
| 18.12.2025 | 21,01 | 21,28 | 21,01 | 21,11 | 0,02% | 40.050,00 |
| 17.12.2025 | 21,02 | 21,25 | 20,98 | 21,10 | 0,43% | 47.295,00 |
| 16.12.2025 | 20,88 | 21,20 | 20,83 | 21,01 | 0,65% | 66.189,00 |
| 15.12.2025 | 20,93 | 20,96 | 20,77 | 20,88 | 0,10% | 62.014,00 |
| 12.12.2025 | 20,84 | 21,05 | 20,74 | 20,86 | 0,53% | 56.066,00 |
| 11.12.2025 | 20,82 | 20,95 | 20,66 | 20,75 | -0,55% | 54.222,00 |
| 10.12.2025 | 20,88 | 20,94 | 20,71 | 20,86 | 0,00% | 38.880,00 |
| 09.12.2025 | 21,10 | 21,17 | 20,71 | 20,86 | -1,23% | 61.131,00 |