35,855€
-0,64%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 35,66 | 36,05 | 35,46 | 35,66 | -0,28% | 485,00 |
| 25.04.2024 | 36,20 | 36,46 | 35,54 | 35,76 | -0,81% | 870,00 |
| 24.04.2024 | 35,39 | 36,14 | 34,64 | 36,05 | 1,31% | 1.420,00 |
| 23.04.2024 | 35,81 | 35,84 | 35,45 | 35,58 | -0,66% | - |
| 22.04.2024 | 35,44 | 35,86 | 34,31 | 35,82 | 1,03% | 1.199,00 |
| 19.04.2024 | 34,73 | 35,49 | 33,87 | 35,45 | 1,69% | 552,00 |
| 18.04.2024 | 34,62 | 35,00 | 34,27 | 34,86 | 0,81% | - |
| 17.04.2024 | 34,50 | 34,70 | 34,23 | 34,58 | 0,37% | 2.000,00 |
| 16.04.2024 | 34,14 | 34,53 | 33,85 | 34,45 | 0,84% | 30,00 |
| 15.04.2024 | 33,82 | 34,38 | 33,74 | 34,17 | 1,14% | 90,00 |
| 12.04.2024 | 34,18 | 34,51 | 33,72 | 33,78 | -0,97% | 240,00 |
| 11.04.2024 | 34,28 | 34,45 | 33,94 | 34,11 | -0,47% | 780,00 |
| 10.04.2024 | 34,21 | 34,48 | 33,89 | 34,27 | 0,17% | 100,00 |
| 09.04.2024 | 34,13 | 34,23 | 33,86 | 34,21 | 0,27% | 73,00 |
| 08.04.2024 | 34,15 | 34,32 | 33,85 | 34,12 | -0,25% | - |
| 05.04.2024 | 34,42 | 34,49 | 33,87 | 34,21 | -0,53% | 40,00 |
| 04.04.2024 | 34,50 | 34,69 | 34,15 | 34,39 | -0,38% | 2,00 |
| 03.04.2024 | 34,66 | 34,90 | 34,41 | 34,52 | -0,58% | 280,00 |
| 02.04.2024 | 34,48 | 34,94 | 34,38 | 34,72 | 1,40% | 1.499,00 |
| 28.03.2024 | 33,68 | 34,25 | 33,67 | 34,24 | 1,68% | - |
| 27.03.2024 | 33,64 | 34,06 | 33,47 | 33,68 | 0,30% | 50,00 |
| 26.03.2024 | 33,36 | 33,78 | 33,25 | 33,58 | 0,56% | 3.242,00 |
| 25.03.2024 | 33,17 | 33,45 | 33,04 | 33,39 | 0,73% | 9,00 |
| 22.03.2024 | 32,82 | 33,15 | 32,82 | 33,15 | 1,94% | 508,00 |
| 21.03.2024 | 32,52 | 32,52 | 32,52 | 32,52 | 0,05% | - |
| 20.03.2024 | 32,36 | 32,50 | 32,36 | 32,50 | 0,02% | 1.500,00 |
| 19.03.2024 | 32,07 | 32,50 | 32,07 | 32,50 | 1,40% | 373,00 |
| 18.03.2024 | 31,56 | 32,13 | 31,45 | 32,05 | 1,62% | 918,00 |
| 15.03.2024 | 31,53 | 31,54 | 31,53 | 31,54 | -0,68% | 260,00 |
| 14.03.2024 | 31,55 | 31,75 | 31,55 | 31,75 | 0,25% | 270,00 |
| 13.03.2024 | 31,62 | 31,67 | 31,50 | 31,67 | 0,00% | 117,00 |
| 12.03.2024 | 31,95 | 32,00 | 31,67 | 31,67 | -1,20% | 360,00 |
| 11.03.2024 | 31,74 | 32,10 | 31,74 | 32,06 | 0,68% | 860,00 |
| 08.03.2024 | 31,43 | 31,84 | 31,39 | 31,84 | 1,06% | 250,00 |
| 07.03.2024 | 31,98 | 31,98 | 31,51 | 31,51 | -2,78% | 450,00 |
| 06.03.2024 | 32,30 | 32,45 | 32,30 | 32,41 | -0,14% | 136,00 |
| 05.03.2024 | 32,17 | 32,55 | 32,17 | 32,45 | 0,67% | 200,00 |
| 04.03.2024 | 32,42 | 32,42 | 32,14 | 32,24 | -1,10% | 2.477,00 |
| 01.03.2024 | 32,48 | 32,60 | 32,48 | 32,60 | -0,53% | 40,00 |
| 29.02.2024 | 32,70 | 32,77 | 32,70 | 32,77 | 0,02% | 470,00 |
| 28.02.2024 | 32,95 | 33,04 | 32,77 | 32,77 | -0,71% | 1,00 |
| 27.02.2024 | 33,07 | 33,07 | 33,00 | 33,00 | -0,66% | 50,00 |
| 26.02.2024 | 33,22 | 33,23 | 33,22 | 33,22 | -0,94% | 112,00 |
| 23.02.2024 | 33,62 | 33,62 | 33,54 | 33,54 | -0,28% | 873,00 |
| 22.02.2024 | 33,33 | 33,63 | 33,33 | 33,63 | 0,57% | 175,00 |
| 21.02.2024 | 32,96 | 33,44 | 32,96 | 33,44 | 1,80% | 1.053,00 |
| 20.02.2024 | 32,49 | 32,95 | 32,23 | 32,85 | 1,89% | 113,00 |
| 19.02.2024 | 32,37 | 32,37 | 32,24 | 32,24 | -0,15% | 472,00 |
| 16.02.2024 | 32,41 | 32,45 | 32,29 | 32,29 | -0,66% | 38,00 |
| 15.02.2024 | 31,85 | 32,51 | 31,81 | 32,51 | 2,59% | 492,00 |
| 14.02.2024 | 33,69 | 34,07 | 31,69 | 31,69 | -5,91% | 1.387,00 |
| 13.02.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 1,11% | 286,00 |
| 12.02.2024 | 33,31 | 33,31 | 33,31 | 33,31 | -0,09% | - |
| 09.02.2024 | 33,76 | 33,77 | 33,34 | 33,34 | -1,20% | 20,00 |
| 08.02.2024 | 33,69 | 33,75 | 33,69 | 33,74 | -0,19% | 200,00 |
| 07.02.2024 | 34,50 | 34,71 | 33,81 | 33,81 | -2,34% | 330,00 |
| 06.02.2024 | 34,55 | 34,62 | 34,55 | 34,62 | -0,93% | 70,00 |
| 05.02.2024 | 34,83 | 34,94 | 34,83 | 34,94 | 0,65% | 490,00 |
| 02.02.2024 | 34,66 | 34,80 | 34,66 | 34,72 | 0,32% | 270,00 |
| 01.02.2024 | 34,54 | 34,61 | 34,54 | 34,61 | -0,03% | 454,00 |
| 31.01.2024 | 34,31 | 34,62 | 34,31 | 34,62 | 0,60% | 5,00 |
| 30.01.2024 | 34,38 | 34,41 | 34,38 | 34,41 | -0,13% | 40,00 |
| 29.01.2024 | 34,26 | 34,46 | 34,26 | 34,46 | 0,16% | 230,00 |
| 26.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,49% | - |
| 24.01.2024 | 34,15 | 34,19 | 33,88 | 33,90 | -0,73% | 208,00 |
| 23.01.2024 | 33,61 | 34,15 | 33,61 | 34,15 | 1,49% | 560,00 |
| 22.01.2024 | 33,92 | 34,06 | 33,49 | 33,65 | -1,06% | 228,00 |
| 19.01.2024 | 33,94 | 34,05 | 33,94 | 34,01 | -0,26% | 784,00 |
| 18.01.2024 | 34,59 | 34,59 | 34,00 | 34,10 | -2,00% | 40,00 |
| 17.01.2024 | 34,47 | 34,93 | 34,47 | 34,79 | 0,74% | 632,00 |
| 16.01.2024 | 34,43 | 34,54 | 34,43 | 34,54 | 0,52% | 50,00 |
| 15.01.2024 | 34,38 | 34,38 | 34,36 | 34,36 | 0,35% | 102,00 |
| 12.01.2024 | 34,16 | 34,24 | 34,16 | 34,24 | -0,81% | - |
| 11.01.2024 | 34,52 | 34,52 | 34,52 | 34,52 | 0,07% | 20,00 |
| 10.01.2024 | 35,18 | 35,18 | 34,49 | 34,49 | -2,18% | 50,00 |
| 09.01.2024 | 34,89 | 35,26 | 34,89 | 35,26 | 1,42% | 230,00 |
| 08.01.2024 | 34,51 | 34,77 | 34,51 | 34,77 | 0,56% | 68,00 |
| 05.01.2024 | 34,57 | 34,64 | 34,57 | 34,57 | 0,07% | 7,00 |
| 04.01.2024 | 34,91 | 34,91 | 34,55 | 34,55 | -0,99% | 1.530,00 |
| 03.01.2024 | 34,71 | 35,09 | 34,70 | 34,89 | 0,01% | 752,00 |
| 02.01.2024 | 33,55 | 34,89 | 33,55 | 34,89 | 5,99% | 830,00 |
| 29.12.2023 | 33,17 | 33,28 | 32,92 | 32,92 | 0,66% | 193,00 |
| 28.12.2023 | 32,70 | 32,70 | 32,70 | 32,70 | -0,43% | - |
| 27.12.2023 | 33,03 | 33,03 | 32,84 | 32,84 | 0,98% | - |
| 22.12.2023 | 32,67 | 32,80 | 32,52 | 32,52 | -0,52% | 210,00 |
| 21.12.2023 | 32,69 | 32,81 | 32,50 | 32,69 | -0,59% | 192,00 |
| 20.12.2023 | 33,28 | 33,35 | 32,89 | 32,89 | -1,22% | 628,00 |
| 19.12.2023 | 33,57 | 33,57 | 33,29 | 33,29 | -0,92% | 270,00 |
| 18.12.2023 | 33,53 | 33,60 | 33,34 | 33,60 | 0,09% | 361,00 |
| 15.12.2023 | 33,56 | 33,78 | 33,56 | 33,57 | -0,96% | 940,00 |
| 14.12.2023 | 34,55 | 34,55 | 33,90 | 33,90 | -1,85% | - |
| 13.12.2023 | 34,53 | 34,55 | 34,39 | 34,54 | -0,06% | 1.395,00 |
| 12.12.2023 | 34,11 | 34,62 | 33,83 | 34,56 | 1,27% | 217,00 |
| 11.12.2023 | 33,62 | 34,22 | 33,62 | 34,12 | 1,22% | 2.072,00 |
| 08.12.2023 | 33,82 | 33,85 | 33,71 | 33,71 | -0,41% | 50,00 |
| 07.12.2023 | 33,57 | 33,90 | 33,48 | 33,85 | 0,18% | 1.202,00 |
| 06.12.2023 | 33,22 | 33,79 | 33,18 | 33,79 | 2,60% | 56,00 |
| 05.12.2023 | 32,94 | 32,94 | 32,94 | 32,94 | 0,60% | - |
| 04.12.2023 | 32,72 | 32,74 | 32,55 | 32,74 | 1,24% | 260,00 |
| 01.12.2023 | 32,18 | 32,34 | 32,18 | 32,34 | 1,89% | 170,00 |