Kraft Heinz Company KHC
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$22,72-0,73 (-3,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22,72 | -3,11 % | $23,58 | $23,72 | $22,72 | 12,49M |
| 2026-09-29 | $23,45 | -0,47 % | $23,27 | $23,65 | $23,24 | 10,63M |
| 2026-09-28 | $23,56 | -0,30 % | $23,58 | $23,78 | $23,45 | 9,70M |
| 2026-09-25 | $23,63 | -0,96 % | $23,87 | $23,93 | $23,48 | 10,45M |
| 2026-09-24 | $23,86 | +0,29 % | $23,97 | $24,00 | $23,68 | 13,46M |
| 2026-09-23 | $23,79 | -0,87 % | $24,01 | $24,23 | $23,52 | 14,84M |
| 2026-09-22 | $24,00 | -1,52 % | $24,50 | $24,52 | $23,94 | 14,60M |
| 2026-09-21 | $24,37 | -0,25 % | $24,36 | $24,80 | $24,24 | 14,04M |
| 2026-09-18 | $24,43 | -1,21 % | $24,63 | $24,68 | $24,15 | 27,35M |
| 2026-09-17 | $24,73 | 0,00 % | $25,18 | $25,20 | $24,59 | 11,66M |
| 2026-09-16 | $24,73 | 0,00 % | $24,74 | $24,98 | $24,62 | 13,87M |
| 2026-09-15 | $24,73 | +1,90 % | $23,94 | $24,95 | $23,75 | 22,95M |
| 2026-09-14 | $24,27 | -1,34 % | $24,41 | $24,99 | $24,27 | 20,33M |
| 2026-09-11 | $24,60 | +0,86 % | $24,56 | $24,77 | $24,15 | 123,78M |
| 2026-09-10 | $24,39 | -0,89 % | $24,90 | $24,90 | $24,24 | 23,86M |
| 2026-09-09 | $24,61 | -1,16 % | $24,79 | $24,98 | $24,57 | 18,45M |
| 2026-09-08 | $24,90 | +0,20 % | $24,78 | $25,07 | $24,32 | 21,18M |
| 2026-09-04 | $24,85 | -2,24 % | $25,00 | $25,14 | $24,74 | 20,43M |
| 2026-09-03 | $25,42 | -3,20 % | $26,09 | $26,10 | $25,30 | 24,25M |
| 2026-09-02 | $26,26 | +1,51 % | $26,10 | $26,44 | $25,84 | 16,59M |
| 2026-09-01 | $25,87 | +0,78 % | $25,75 | $26,25 | $25,62 | 14,09M |
| 2026-08-31 | $25,67 | -0,12 % | $25,77 | $26,06 | $25,63 | 18,54M |
| 2026-08-28 | $25,70 | +2,27 % | $25,29 | $25,75 | $25,11 | 20,65M |
| 2026-08-27 | $25,13 | +1,37 % | $24,60 | $25,39 | $24,60 | 18,25M |
| 2026-08-26 | $24,79 | -2,09 % | $24,40 | $25,25 | $24,25 | 26,48M |
| 2026-08-25 | $25,32 | -1,36 % | $25,55 | $25,62 | $25,18 | 13,34M |
| 2026-08-24 | $25,67 | +0,35 % | $25,78 | $26,01 | $25,58 | 11,23M |
| 2026-08-21 | $25,58 | +0,04 % | $25,71 | $25,78 | $25,45 | 8,35M |
| 2026-08-20 | $25,57 | -0,43 % | $25,47 | $25,80 | $25,31 | 11,95M |
| 2026-08-19 | $25,68 | +3,46 % | $25,01 | $25,91 | $24,99 | 11,32M |
| 2026-08-18 | $24,82 | +0,28 % | $25,15 | $25,15 | $24,69 | 10,27M |
| 2026-08-17 | $24,75 | -2,98 % | $25,25 | $25,35 | $24,68 | 11,67M |
| 2026-08-14 | $25,51 | +0,51 % | $25,36 | $25,52 | $25,17 | 8,51M |
| 2026-08-13 | $25,38 | +3,47 % | $24,81 | $25,41 | $24,81 | 13,01M |
| 2026-08-12 | $24,53 | -0,49 % | $24,41 | $24,60 | $24,10 | 15,01M |
| 2026-08-11 | $24,65 | -1,12 % | $24,76 | $24,88 | $24,45 | 13,41M |
| 2026-08-10 | $24,93 | -1,54 % | $25,25 | $25,55 | $24,68 | 16,95M |
| 2026-08-07 | $25,32 | +1,44 % | $24,90 | $25,36 | $24,87 | 14,25M |
| 2026-08-06 | $24,96 | -2,99 % | $25,77 | $25,97 | $24,64 | 24,88M |
| 2026-08-05 | $25,73 | -3,42 % | $26,97 | $27,05 | $25,33 | 23,38M |
| 2026-08-04 | $26,64 | +0,83 % | $26,27 | $26,71 | $26,14 | 16,25M |
| 2026-08-03 | $26,42 | +2,21 % | $26,29 | $26,53 | $26,06 | 13,62M |
| 2026-07-31 | $25,85 | -2,01 % | $26,02 | $26,27 | $25,82 | 13,03M |
| 2026-07-30 | $26,38 | -4,49 % | $27,01 | $27,11 | $26,25 | 14,58M |
| 2026-07-29 | $27,62 | +1,17 % | $27,23 | $28,09 | $27,21 | 17,87M |
| 2026-07-28 | $27,30 | +4,12 % | $26,72 | $27,66 | $26,62 | 20,67M |
| 2026-07-27 | $26,22 | +2,14 % | $25,70 | $26,39 | $25,70 | 16,74M |
| 2026-07-24 | $25,67 | +1,22 % | $25,37 | $25,69 | $25,25 | 13,01M |
| 2026-07-23 | $25,36 | -2,31 % | $25,75 | $25,99 | $25,17 | 14,53M |
| 2026-07-22 | $25,96 | +0,66 % | $26,24 | $26,33 | $25,87 | 10,76M |
| 2026-07-21 | $25,79 | -0,27 % | $25,90 | $26,18 | $25,61 | 9,23M |
| 2026-07-20 | $25,86 | -0,08 % | $25,88 | $26,12 | $25,65 | 10,64M |
| 2026-07-17 | $25,88 | -1,33 % | $26,61 | $27,13 | $25,75 | 15,37M |
| 2026-07-16 | $26,23 | +3,06 % | $25,72 | $26,40 | $25,67 | 15,88M |
| 2026-07-15 | $25,45 | +1,48 % | $25,02 | $25,77 | $24,71 | 11,93M |
| 2026-07-14 | $25,08 | -0,59 % | $25,05 | $25,16 | $24,79 | 10,13M |
| 2026-07-13 | $25,23 | +1,53 % | $24,92 | $25,33 | $24,92 | 10,60M |
| 2026-07-10 | $24,85 | +0,69 % | $24,71 | $25,05 | $24,50 | 6,69M |
| 2026-07-09 | $24,68 | -0,96 % | $24,77 | $25,01 | $24,58 | 10,57M |
| 2026-07-08 | $24,92 | -1,50 % | $25,54 | $25,62 | $24,90 | 9,66M |
| 2026-07-07 | $25,30 | +1,93 % | $25,31 | $25,75 | $25,25 | 11,51M |
| 2026-07-06 | $24,82 | -2,17 % | $25,30 | $25,47 | $24,48 | 15,09M |
| 2026-07-02 | $25,37 | +1,44 % | $25,25 | $25,51 | $25,04 | 14,45M |
| 2026-07-01 | $25,01 | +5,88 % | $24,03 | $25,05 | $24,02 | 18,35M |
| 2026-06-30 | $23,62 | -2,36 % | $24,01 | $24,33 | $23,60 | 12,85M |
| 2026-06-29 | $24,19 | +2,07 % | $23,74 | $24,31 | $23,71 | 14,86M |
| 2026-06-26 | $23,70 | +0,98 % | $23,66 | $24,05 | $23,55 | 14,93M |
| 2026-06-25 | $23,47 | +2,31 % | $23,00 | $23,84 | $22,94 | 15,32M |
| 2026-06-24 | $22,94 | +2,09 % | $22,55 | $23,08 | $22,55 | 16,34M |
| 2026-06-23 | $22,47 | +2,00 % | $22,36 | $22,60 | $22,24 | 12,67M |
| 2026-06-22 | $22,03 | -3,46 % | $22,65 | $22,72 | $22,00 | 16,78M |
| 2026-06-18 | $22,82 | -1,64 % | $23,09 | $23,14 | $22,75 | 21,35M |
| 2026-06-17 | $23,20 | -2,52 % | $23,56 | $23,92 | $22,96 | 12,97M |
| 2026-06-16 | $23,80 | -0,79 % | $24,00 | $24,00 | $23,52 | 13,17M |
| 2026-06-15 | $23,99 | -1,64 % | $24,24 | $24,37 | $23,97 | 10,70M |
| 2026-06-12 | $24,39 | +0,70 % | $24,21 | $24,41 | $24,08 | 7,92M |
| 2026-06-11 | $24,22 | +0,71 % | $24,07 | $24,34 | $23,97 | 10,31M |
| 2026-06-10 | $24,05 | +2,65 % | $23,60 | $24,15 | $23,44 | 11,92M |
| 2026-06-09 | $23,43 | +0,34 % | $23,36 | $23,71 | $23,31 | 13,53M |
| 2026-06-08 | $23,35 | +3,41 % | $22,48 | $23,40 | $22,42 | 15,06M |
| 2026-06-05 | $22,58 | +0,49 % | $22,28 | $22,75 | $22,15 | 14,56M |
| 2026-06-04 | $22,47 | -1,27 % | $23,17 | $23,22 | $22,36 | 19,53M |
| 2026-06-03 | $22,76 | -2,44 % | $23,06 | $23,39 | $22,61 | 18,17M |
| 2026-06-02 | $23,33 | -1,27 % | $23,67 | $23,74 | $23,24 | 13,84M |
| 2026-06-01 | $23,63 | -1,58 % | $23,80 | $23,96 | $23,45 | 13,31M |
| 2026-05-29 | $24,01 | -1,88 % | $24,45 | $24,48 | $23,87 | 21,15M |
| 2026-05-28 | $24,47 | +0,37 % | $24,44 | $24,71 | $24,40 | 10,35M |
| 2026-05-27 | $24,38 | +2,22 % | $24,08 | $24,69 | $24,07 | 13,45M |
| 2026-05-26 | $23,85 | +0,25 % | $23,81 | $24,10 | $23,69 | 15,19M |
| 2026-05-22 | $23,79 | +1,06 % | $23,57 | $23,95 | $23,53 | 11,19M |