37,120$
0,62%
Echtzeit-Aktienkurs Kraft Heinz Co.
Bid:
Ask:
Aktienkurse zur Kraft Heinz Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 37,15 | 37,29 | 36,65 | 37,10 | 0,57% | 5.678.519,00 |
| 17.04.2024 | 36,83 | 36,94 | 36,47 | 36,89 | 0,79% | 6.176.078,00 |
| 16.04.2024 | 36,45 | 36,70 | 36,30 | 36,60 | 0,80% | 8.695.782,00 |
| 15.04.2024 | 36,23 | 36,44 | 36,03 | 36,31 | 1,03% | 6.992.053,00 |
| 12.04.2024 | 36,50 | 36,57 | 35,87 | 35,94 | -1,72% | 6.394.532,00 |
| 11.04.2024 | 36,98 | 37,06 | 36,34 | 36,57 | -0,68% | 5.785.933,00 |
| 10.04.2024 | 37,01 | 37,12 | 36,60 | 36,82 | -0,95% | 5.541.038,00 |
| 09.04.2024 | 37,11 | 37,25 | 36,84 | 37,18 | 0,36% | 4.089.876,00 |
| 08.04.2024 | 36,87 | 37,11 | 36,70 | 37,04 | -0,05% | 4.651.094,00 |
| 05.04.2024 | 37,29 | 37,30 | 36,62 | 37,06 | -0,51% | 7.251.287,00 |
| 04.04.2024 | 37,63 | 37,70 | 37,20 | 37,25 | -0,32% | 8.500.362,00 |
| 03.04.2024 | 37,39 | 37,67 | 37,19 | 37,37 | -0,03% | 7.458.205,00 |
| 02.04.2024 | 37,19 | 37,62 | 37,13 | 37,38 | 0,86% | 8.312.606,00 |
| 01.04.2024 | 36,98 | 37,29 | 36,92 | 37,06 | 0,43% | 7.825.749,00 |
| 28.03.2024 | 36,65 | 36,98 | 36,65 | 36,90 | 1,01% | 7.159.216,00 |
| 27.03.2024 | 36,63 | 36,84 | 36,38 | 36,53 | 0,44% | 5.229.713,00 |
| 26.03.2024 | 36,28 | 36,65 | 36,21 | 36,37 | 0,53% | 10.195.579,00 |
| 25.03.2024 | 35,88 | 36,25 | 35,81 | 36,18 | 0,92% | 9.047.907,00 |
| 22.03.2024 | 35,70 | 35,95 | 35,57 | 35,85 | 0,70% | 8.880.379,00 |
| 21.03.2024 | 35,40 | 35,65 | 35,31 | 35,60 | 0,71% | 7.424.446,00 |
| 20.03.2024 | 35,31 | 35,69 | 35,03 | 35,35 | 0,23% | 9.952.119,00 |
| 19.03.2024 | 34,85 | 35,29 | 34,82 | 35,27 | 1,00% | 7.909.522,00 |
| 18.03.2024 | 34,37 | 35,04 | 34,28 | 34,92 | 1,60% | 8.794.132,00 |
| 15.03.2024 | 34,26 | 34,60 | 34,22 | 34,37 | 0,15% | 12.259.752,00 |
| 14.03.2024 | 34,50 | 34,60 | 34,09 | 34,32 | -0,61% | 9.222.596,00 |
| 13.03.2024 | 34,85 | 34,94 | 34,34 | 34,53 | -0,20% | 11.161.939,00 |
| 12.03.2024 | 34,85 | 34,91 | 34,57 | 34,60 | -1,09% | 6.893.407,00 |
| 11.03.2024 | 34,88 | 35,24 | 34,85 | 34,98 | 0,40% | 7.694.736,00 |
| 08.03.2024 | 34,39 | 34,93 | 34,31 | 34,84 | 0,99% | 5.872.796,00 |
| 07.03.2024 | 35,23 | 35,24 | 34,41 | 34,50 | -2,40% | 6.584.130,00 |
| 06.03.2024 | 35,17 | 35,44 | 35,15 | 35,35 | 0,63% | 7.354.968,00 |
| 05.03.2024 | 35,20 | 35,37 | 34,99 | 35,13 | 0,26% | 8.928.707,00 |
| 04.03.2024 | 35,05 | 35,28 | 34,81 | 35,04 | -0,26% | 8.826.290,00 |
| 01.03.2024 | 35,31 | 35,34 | 34,98 | 35,13 | -0,43% | 6.032.444,00 |
| 29.02.2024 | 35,61 | 35,69 | 35,11 | 35,28 | -0,73% | 15.251.038,00 |
| 28.02.2024 | 35,87 | 35,89 | 35,50 | 35,54 | -0,73% | 4.922.986,00 |
| 27.02.2024 | 36,03 | 36,10 | 35,58 | 35,80 | -0,44% | 4.807.487,00 |
| 26.02.2024 | 35,90 | 36,15 | 35,87 | 35,96 | -0,25% | 7.033.788,00 |
| 23.02.2024 | 36,44 | 36,59 | 36,03 | 36,05 | -0,99% | 6.194.355,00 |
| 22.02.2024 | 36,08 | 36,48 | 35,91 | 36,41 | 0,05% | 6.661.025,00 |
| 21.02.2024 | 35,83 | 36,41 | 35,74 | 36,39 | 2,16% | 9.722.599,00 |
| 20.02.2024 | 35,00 | 35,69 | 35,00 | 35,62 | 2,33% | 8.710.405,00 |
| 16.02.2024 | 34,91 | 35,15 | 34,78 | 34,81 | -0,46% | 6.404.021,00 |
| 15.02.2024 | 34,25 | 35,17 | 34,23 | 34,97 | 2,37% | 10.689.070,00 |
| 14.02.2024 | 34,99 | 35,51 | 33,67 | 34,16 | -5,45% | 20.793.772,00 |
| 13.02.2024 | 36,43 | 36,62 | 35,82 | 36,13 | -0,63% | 9.869.410,00 |
| 12.02.2024 | 35,97 | 36,40 | 35,75 | 36,36 | 1,08% | 9.648.201,00 |
| 09.02.2024 | 36,31 | 36,38 | 35,80 | 35,97 | -1,37% | 8.189.336,00 |
| 08.02.2024 | 36,44 | 36,68 | 36,23 | 36,47 | 0,19% | 10.685.491,00 |
| 07.02.2024 | 37,33 | 37,37 | 36,39 | 36,40 | -2,18% | 7.750.794,00 |
| 06.02.2024 | 37,25 | 37,35 | 37,05 | 37,21 | -0,03% | 6.116.063,00 |
| 05.02.2024 | 37,52 | 37,56 | 37,18 | 37,22 | -1,14% | 5.800.796,00 |
| 02.02.2024 | 37,75 | 37,91 | 37,44 | 37,65 | -0,29% | 5.809.553,00 |
| 01.02.2024 | 37,31 | 37,76 | 36,77 | 37,76 | 1,70% | 8.337.669,00 |
| 31.01.2024 | 37,35 | 37,61 | 37,03 | 37,13 | -0,59% | 6.270.797,00 |
| 30.01.2024 | 37,32 | 37,46 | 37,21 | 37,35 | 0,11% | 5.029.993,00 |
| 29.01.2024 | 37,13 | 37,40 | 36,97 | 37,31 | 0,27% | 7.089.439,00 |
| 26.01.2024 | 37,37 | 37,44 | 37,08 | 37,21 | -0,13% | 6.726.986,00 |
| 25.01.2024 | 36,98 | 37,43 | 36,92 | 37,26 | 1,20% | 5.129.929,00 |
| 24.01.2024 | 37,15 | 37,17 | 36,77 | 36,82 | -0,89% | 6.210.888,00 |
| 23.01.2024 | 36,74 | 37,20 | 36,40 | 37,15 | 1,06% | 24.754.312,00 |
| 22.01.2024 | 37,10 | 37,10 | 36,38 | 36,76 | -0,86% | 9.334.521,00 |
| 19.01.2024 | 37,00 | 37,30 | 36,59 | 37,08 | 0,19% | 8.786.781,00 |
| 18.01.2024 | 37,77 | 37,77 | 36,85 | 37,01 | -2,06% | 10.693.749,00 |
| 17.01.2024 | 37,46 | 37,99 | 37,43 | 37,79 | 0,48% | 7.680.887,00 |
| 16.01.2024 | 37,75 | 37,79 | 37,43 | 37,61 | -0,19% | 8.373.769,00 |
| 12.01.2024 | 37,74 | 37,82 | 37,52 | 37,68 | 0,27% | 4.958.803,00 |
| 11.01.2024 | 37,76 | 37,84 | 37,50 | 37,58 | -0,82% | 7.661.863,00 |
| 10.01.2024 | 38,47 | 38,47 | 37,74 | 37,89 | -1,71% | 7.852.082,00 |
| 09.01.2024 | 38,06 | 38,61 | 37,88 | 38,55 | 0,78% | 8.108.751,00 |
| 08.01.2024 | 37,86 | 38,32 | 37,82 | 38,25 | 0,82% | 7.553.761,00 |
| 05.01.2024 | 37,76 | 38,12 | 37,64 | 37,94 | 0,42% | 5.630.100,00 |
| 04.01.2024 | 37,97 | 38,15 | 37,70 | 37,78 | -0,79% | 7.755.447,00 |
| 03.01.2024 | 38,25 | 38,36 | 38,00 | 38,08 | -0,10% | 8.913.546,00 |
| 02.01.2024 | 37,03 | 38,32 | 36,98 | 38,12 | 3,08% | 11.647.889,00 |
| 29.12.2023 | 36,66 | 37,03 | 36,64 | 36,98 | 0,65% | 5.537.909,00 |
| 28.12.2023 | 36,52 | 36,86 | 36,51 | 36,74 | 0,60% | 5.455.875,00 |
| 27.12.2023 | 36,64 | 36,64 | 36,33 | 36,52 | 0,05% | 4.385.636,00 |
| 26.12.2023 | 36,35 | 36,55 | 36,18 | 36,50 | 0,39% | 4.079.636,00 |
| 22.12.2023 | 36,05 | 36,43 | 35,98 | 36,36 | 1,11% | 5.806.270,00 |
| 21.12.2023 | 35,74 | 36,07 | 35,69 | 35,96 | 0,59% | 6.185.060,00 |
| 20.12.2023 | 36,13 | 36,20 | 35,71 | 35,75 | -2,03% | 8.456.053,00 |
| 19.12.2023 | 36,56 | 36,56 | 36,17 | 36,49 | -0,60% | 7.464.522,00 |
| 18.12.2023 | 36,68 | 36,98 | 36,39 | 36,71 | 0,33% | 6.447.844,00 |
| 15.12.2023 | 37,00 | 37,14 | 36,41 | 36,59 | -1,11% | 14.202.929,00 |
| 14.12.2023 | 37,60 | 37,69 | 36,94 | 37,00 | -1,75% | 10.242.676,00 |
| 13.12.2023 | 37,15 | 37,78 | 37,08 | 37,66 | 1,07% | 7.541.669,00 |
| 12.12.2023 | 36,99 | 37,45 | 36,77 | 37,26 | 1,31% | 9.353.838,00 |
| 11.12.2023 | 36,77 | 36,83 | 36,55 | 36,78 | 1,52% | 11.739.754,00 |
| 08.12.2023 | 36,52 | 36,54 | 36,08 | 36,23 | -0,74% | 6.113.227,00 |
| 07.12.2023 | 36,34 | 36,67 | 35,98 | 36,50 | 0,83% | 8.693.164,00 |
| 06.12.2023 | 35,90 | 36,45 | 35,85 | 36,20 | 1,00% | 8.942.519,00 |
| 05.12.2023 | 35,75 | 35,96 | 35,52 | 35,84 | 0,06% | 7.659.978,00 |
| 04.12.2023 | 35,23 | 35,98 | 35,23 | 35,82 | 0,84% | 7.963.635,00 |
| 01.12.2023 | 35,05 | 35,53 | 34,99 | 35,52 | 1,17% | 9.401.596,00 |
| 30.11.2023 | 34,66 | 35,27 | 34,65 | 35,11 | 0,09% | 23.929.027,00 |
| 29.11.2023 | 35,20 | 35,22 | 34,94 | 35,08 | -0,11% | 8.116.855,00 |
| 28.11.2023 | 34,95 | 35,32 | 34,92 | 35,12 | 0,66% | 10.641.464,00 |
| 27.11.2023 | 35,49 | 35,49 | 34,84 | 34,89 | -0,14% | 8.878.063,00 |
| 24.11.2023 | 34,80 | 35,03 | 34,72 | 34,94 | 0,75% | 3.984.128,00 |