33,773€
-1,24%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 34,32 | 34,36 | 33,62 | 33,79 | -1,19% | 13.383,00 |
| 02.05.2024 | 34,21 | 34,68 | 33,76 | 34,20 | -5,50% | 23.508,00 |
| 30.04.2024 | 36,05 | 36,25 | 35,63 | 36,19 | 0,42% | 11.422,00 |
| 29.04.2024 | 35,55 | 36,04 | 35,51 | 36,04 | 0,98% | 10.857,00 |
| 26.04.2024 | 35,76 | 36,05 | 35,45 | 35,69 | -0,14% | 4.558,00 |
| 25.04.2024 | 36,26 | 36,46 | 35,54 | 35,74 | -0,91% | 18.280,00 |
| 24.04.2024 | 35,31 | 36,08 | 34,66 | 36,07 | 1,41% | 19.226,00 |
| 23.04.2024 | 35,72 | 35,89 | 35,21 | 35,57 | -0,66% | 11.284,00 |
| 22.04.2024 | 35,44 | 35,86 | 35,06 | 35,80 | 0,87% | 24.805,00 |
| 19.04.2024 | 34,74 | 35,49 | 34,30 | 35,49 | 1,78% | 21.777,00 |
| 18.04.2024 | 34,51 | 35,02 | 34,26 | 34,87 | 0,85% | 13.452,00 |
| 17.04.2024 | 34,49 | 34,70 | 34,21 | 34,58 | 0,28% | 17.430,00 |
| 16.04.2024 | 34,09 | 34,53 | 33,86 | 34,48 | 0,83% | 21.558,00 |
| 15.04.2024 | 33,81 | 34,23 | 33,71 | 34,20 | 1,27% | 7.753,00 |
| 12.04.2024 | 34,15 | 34,51 | 33,70 | 33,77 | -0,98% | 11.371,00 |
| 11.04.2024 | 34,19 | 34,43 | 33,94 | 34,10 | -0,55% | 14.816,00 |
| 10.04.2024 | 34,21 | 34,47 | 33,81 | 34,29 | 0,19% | 10.961,00 |
| 09.04.2024 | 34,12 | 34,25 | 33,86 | 34,23 | 0,30% | 3.998,00 |
| 08.04.2024 | 34,15 | 34,35 | 33,82 | 34,12 | -0,40% | 8.896,00 |
| 05.04.2024 | 34,42 | 34,50 | 33,87 | 34,26 | -0,39% | 12.646,00 |
| 04.04.2024 | 34,42 | 34,67 | 34,14 | 34,40 | -0,20% | 16.438,00 |
| 03.04.2024 | 34,64 | 34,90 | 34,39 | 34,46 | -0,79% | 14.378,00 |
| 02.04.2024 | 34,48 | 34,96 | 34,36 | 34,74 | 1,53% | 24.304,00 |
| 28.03.2024 | 33,68 | 34,26 | 33,60 | 34,22 | 1,57% | 12.294,00 |
| 27.03.2024 | 33,63 | 34,08 | 33,44 | 33,69 | 0,23% | 10.814,00 |
| 26.03.2024 | 33,37 | 33,78 | 33,15 | 33,61 | 0,67% | 10.624,00 |
| 25.03.2024 | 33,11 | 33,47 | 32,88 | 33,39 | 0,93% | 10.204,00 |
| 22.03.2024 | 32,81 | 33,25 | 32,80 | 33,08 | 1,04% | 11.470,00 |
| 21.03.2024 | 32,33 | 32,91 | 32,32 | 32,74 | 0,82% | 17.561,00 |
| 20.03.2024 | 32,45 | 32,86 | 32,15 | 32,48 | 0,23% | 16.103,00 |
| 19.03.2024 | 32,21 | 32,48 | 32,00 | 32,40 | 0,97% | 10.488,00 |
| 18.03.2024 | 31,64 | 32,21 | 31,40 | 32,09 | 1,92% | 12.267,00 |
| 15.03.2024 | 31,51 | 31,88 | 31,43 | 31,49 | -0,52% | 11.801,00 |
| 14.03.2024 | 31,54 | 31,73 | 31,35 | 31,65 | -0,02% | 11.573,00 |
| 13.03.2024 | 31,75 | 31,92 | 31,38 | 31,66 | 0,14% | 9.477,00 |
| 12.03.2024 | 31,94 | 32,11 | 31,61 | 31,61 | -1,06% | 13.947,00 |
| 11.03.2024 | 31,90 | 32,22 | 31,73 | 31,95 | 0,41% | 8.132,00 |
| 08.03.2024 | 31,57 | 31,86 | 31,39 | 31,82 | 0,97% | 14.523,00 |
| 07.03.2024 | 31,97 | 32,42 | 31,50 | 31,52 | -3,06% | 16.142,00 |
| 06.03.2024 | 32,45 | 32,51 | 32,25 | 32,51 | 0,49% | 10.234,00 |
| 05.03.2024 | 32,16 | 32,55 | 32,16 | 32,35 | 0,43% | 9.844,00 |
| 04.03.2024 | 32,70 | 32,90 | 32,10 | 32,21 | -0,59% | 13.028,00 |
| 01.03.2024 | 32,58 | 33,10 | 32,36 | 32,40 | -0,64% | 20.784,00 |
| 29.02.2024 | 32,69 | 32,90 | 32,49 | 32,61 | -0,53% | 26.773,00 |
| 28.02.2024 | 32,94 | 33,19 | 32,78 | 32,79 | -0,65% | 16.097,00 |
| 27.02.2024 | 33,22 | 33,29 | 32,82 | 33,00 | -0,77% | 13.628,00 |
| 26.02.2024 | 33,21 | 33,50 | 33,10 | 33,26 | -0,49% | 17.267,00 |
| 23.02.2024 | 33,70 | 33,78 | 33,35 | 33,42 | -0,58% | 19.751,00 |
| 22.02.2024 | 33,51 | 33,65 | 33,16 | 33,62 | -0,10% | 21.616,00 |
| 21.02.2024 | 33,00 | 33,65 | 32,85 | 33,65 | 2,19% | 16.518,00 |
| 20.02.2024 | 32,50 | 32,98 | 32,08 | 32,93 | 0,40% | 16.713,00 |
| 19.02.2024 | 32,32 | 32,80 | 32,04 | 32,80 | 1,49% | 11.319,00 |
| 16.02.2024 | 32,56 | 32,82 | 32,31 | 32,32 | -0,29% | 10.126,00 |
| 15.02.2024 | 31,84 | 32,57 | 31,72 | 32,42 | 1,61% | 32.082,00 |
| 14.02.2024 | 33,80 | 34,17 | 31,41 | 31,90 | -5,23% | 71.022,00 |
| 13.02.2024 | 33,83 | 34,02 | 33,42 | 33,66 | -0,28% | 9.292,00 |
| 12.02.2024 | 33,31 | 33,76 | 33,23 | 33,76 | 1,52% | 9.794,00 |
| 09.02.2024 | 33,75 | 34,03 | 33,21 | 33,25 | -1,61% | 13.534,00 |
| 08.02.2024 | 33,84 | 34,19 | 33,61 | 33,80 | -0,21% | 15.283,00 |
| 07.02.2024 | 34,66 | 34,80 | 33,84 | 33,87 | -1,97% | 8.424,00 |
| 06.02.2024 | 34,53 | 34,77 | 34,25 | 34,55 | -0,93% | 9.914,00 |
| 05.02.2024 | 34,79 | 34,99 | 34,51 | 34,87 | -0,14% | 12.279,00 |
| 02.02.2024 | 34,82 | 35,00 | 34,37 | 34,92 | 0,56% | 14.665,00 |
| 01.02.2024 | 34,53 | 34,74 | 33,96 | 34,73 | 1,12% | 5.045,00 |
| 31.01.2024 | 34,30 | 34,69 | 34,14 | 34,34 | -0,19% | 17.410,00 |
| 30.01.2024 | 34,38 | 34,51 | 34,29 | 34,41 | -0,23% | 7.005,00 |
| 29.01.2024 | 34,42 | 34,49 | 34,17 | 34,49 | 0,63% | 13.723,00 |
| 26.01.2024 | 34,39 | 34,49 | 34,04 | 34,27 | 0,26% | 7.624,00 |
| 25.01.2024 | 33,79 | 34,44 | 33,61 | 34,18 | 1,11% | 14.584,00 |
| 24.01.2024 | 34,14 | 34,31 | 33,77 | 33,81 | -1,02% | 7.373,00 |
| 23.01.2024 | 33,76 | 34,27 | 33,60 | 34,16 | 1,35% | 6.698,00 |
| 22.01.2024 | 34,08 | 34,25 | 33,45 | 33,70 | -1,06% | 12.685,00 |
| 19.01.2024 | 34,00 | 34,43 | 33,67 | 34,06 | -0,03% | 21.732,00 |
| 18.01.2024 | 34,74 | 34,74 | 33,94 | 34,07 | -2,07% | 19.299,00 |
| 17.01.2024 | 34,49 | 34,98 | 34,41 | 34,79 | 0,93% | 13.946,00 |
| 16.01.2024 | 34,55 | 34,74 | 34,24 | 34,47 | -0,29% | 10.770,00 |
| 15.01.2024 | 34,21 | 34,57 | 34,21 | 34,57 | 0,57% | 11.705,00 |
| 12.01.2024 | 34,16 | 34,59 | 34,16 | 34,38 | 0,36% | 5.970,00 |
| 11.01.2024 | 34,51 | 34,67 | 34,25 | 34,25 | -0,72% | 8.047,00 |
| 10.01.2024 | 35,15 | 35,24 | 34,45 | 34,50 | -2,16% | 20.789,00 |
| 09.01.2024 | 34,85 | 35,35 | 34,59 | 35,26 | 1,07% | 19.280,00 |
| 08.01.2024 | 34,67 | 34,97 | 34,40 | 34,89 | 0,75% | 16.578,00 |
| 05.01.2024 | 34,70 | 34,80 | 33,50 | 34,63 | 0,42% | 20.229,00 |
| 04.01.2024 | 34,90 | 35,00 | 34,45 | 34,48 | -1,25% | 11.635,00 |
| 03.01.2024 | 34,70 | 35,11 | 34,55 | 34,92 | 0,06% | 31.392,00 |
| 02.01.2024 | 33,60 | 34,99 | 33,51 | 34,90 | 5,11% | 24.149,00 |
| 29.12.2023 | 33,16 | 33,41 | 32,69 | 33,20 | 0,03% | 4.832,00 |
| 28.12.2023 | 32,92 | 33,25 | 32,62 | 33,19 | 0,91% | 11.506,00 |
| 27.12.2023 | 33,07 | 33,30 | 32,70 | 32,89 | -0,38% | 14.462,00 |
| 22.12.2023 | 32,66 | 33,07 | 32,48 | 33,02 | 1,04% | 7.729,00 |
| 21.12.2023 | 32,76 | 32,94 | 32,46 | 32,68 | -0,14% | 11.153,00 |
| 20.12.2023 | 33,25 | 33,45 | 32,67 | 32,72 | -1,59% | 15.400,00 |
| 19.12.2023 | 33,64 | 33,87 | 32,97 | 33,25 | -1,04% | 20.493,00 |
| 18.12.2023 | 33,53 | 33,85 | 33,38 | 33,60 | 0,57% | 8.502,00 |
| 15.12.2023 | 33,56 | 33,90 | 33,41 | 33,41 | -0,85% | 16.958,00 |
| 14.12.2023 | 34,57 | 34,63 | 33,62 | 33,70 | -2,66% | 35.598,00 |
| 13.12.2023 | 34,56 | 34,69 | 34,36 | 34,62 | 0,00% | 13.524,00 |
| 12.12.2023 | 34,14 | 34,72 | 33,62 | 34,62 | 1,39% | 20.088,00 |
| 11.12.2023 | 33,61 | 34,24 | 33,61 | 34,14 | 1,11% | 23.944,00 |
| 08.12.2023 | 33,89 | 33,97 | 33,61 | 33,77 | -0,19% | 17.642,00 |