2,930€
2,45%
Echtzeit-Aktienkurs HF Foods Group
Bid:
Ask:
Aktienkurse zur HF Foods Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 2,86 | 2,92 | 2,84 | 2,92 | 2,10% | - |
| 19.09.2025 | 2,88 | 2,94 | 2,80 | 2,86 | -1,38% | - |
| 18.09.2025 | 2,74 | 2,90 | 2,74 | 2,90 | 5,84% | - |
| 17.09.2025 | 2,74 | 2,82 | 2,74 | 2,74 | -0,72% | - |
| 16.09.2025 | 2,78 | 2,84 | 2,76 | 2,76 | -2,13% | - |
| 15.09.2025 | 2,70 | 2,82 | 2,66 | 2,82 | 3,68% | - |
| 12.09.2025 | 2,78 | 2,78 | 2,72 | 2,72 | 3,82% | - |
| 10.09.2025 | 2,62 | 2,62 | 2,60 | 2,62 | 0,77% | - |
| 05.09.2025 | 2,68 | 2,68 | 2,58 | 2,60 | -3,70% | - |
| 04.09.2025 | 2,70 | 2,72 | 2,68 | 2,70 | 0,75% | - |
| 03.09.2025 | 2,72 | 2,72 | 2,64 | 2,68 | -3,60% | - |
| 02.09.2025 | 2,76 | 2,78 | 2,70 | 2,78 | 3,73% | - |
| 01.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,60% | - |
| 29.08.2025 | 2,86 | 2,86 | 2,78 | 2,78 | -3,47% | - |
| 28.08.2025 | 2,96 | 2,98 | 2,86 | 2,88 | -3,36% | - |
| 27.08.2025 | 2,94 | 3,00 | 2,88 | 2,98 | 0,68% | - |
| 26.08.2025 | 2,96 | 3,00 | 2,92 | 2,96 | -1,99% | - |
| 25.08.2025 | 3,10 | 3,12 | 3,00 | 3,02 | -3,82% | - |
| 22.08.2025 | 3,00 | 3,14 | 2,96 | 3,14 | 3,29% | - |
| 21.08.2025 | 3,10 | 3,10 | 3,02 | 3,04 | -3,18% | - |
| 20.08.2025 | 2,96 | 3,14 | 2,92 | 3,14 | 6,08% | - |
| 19.08.2025 | 3,14 | 3,14 | 2,96 | 2,96 | -7,50% | - |
| 18.08.2025 | 2,80 | 3,20 | 2,80 | 3,20 | 13,48% | - |
| 15.08.2025 | 2,88 | 2,92 | 2,82 | 2,82 | -4,08% | - |
| 14.08.2025 | 2,88 | 2,96 | 2,78 | 2,94 | -0,68% | - |
| 13.08.2025 | 2,80 | 2,96 | 2,74 | 2,96 | 5,71% | - |
| 12.08.2025 | 2,58 | 2,80 | 2,50 | 2,80 | 8,53% | - |
| 11.08.2025 | 2,48 | 2,58 | 2,48 | 2,58 | 2,38% | - |
| 08.08.2025 | 2,40 | 2,52 | 2,40 | 2,52 | 4,13% | - |
| 07.08.2025 | 2,40 | 2,44 | 2,40 | 2,42 | -1,63% | - |
| 06.08.2025 | 2,46 | 2,46 | 2,40 | 2,46 | -1,60% | - |
| 05.08.2025 | 2,38 | 2,50 | 2,38 | 2,50 | 4,17% | - |
| 04.08.2025 | 2,28 | 2,40 | 2,28 | 2,40 | 5,26% | - |
| 01.08.2025 | 2,34 | 2,34 | 2,22 | 2,28 | -3,39% | - |
| 31.07.2025 | 2,36 | 2,40 | 2,30 | 2,36 | -0,84% | - |
| 30.07.2025 | 2,48 | 2,54 | 2,36 | 2,38 | -5,56% | - |
| 29.07.2025 | 2,54 | 2,58 | 2,52 | 2,52 | -0,79% | - |
| 28.07.2025 | 2,54 | 2,58 | 2,54 | 2,54 | -0,78% | - |
| 25.07.2025 | 2,54 | 2,58 | 2,54 | 2,56 | 0,00% | - |
| 24.07.2025 | 2,56 | 2,56 | 2,54 | 2,56 | 0,00% | - |
| 23.07.2025 | 2,48 | 2,62 | 2,44 | 2,56 | 3,23% | - |
| 22.07.2025 | 2,52 | 2,54 | 2,48 | 2,48 | -2,36% | - |
| 21.07.2025 | 2,62 | 2,66 | 2,54 | 2,54 | -4,51% | - |
| 18.07.2025 | 2,78 | 2,80 | 2,66 | 2,66 | -6,34% | - |
| 17.07.2025 | 2,76 | 2,84 | 2,74 | 2,84 | 2,16% | - |
| 16.07.2025 | 2,72 | 2,78 | 2,72 | 2,78 | 1,46% | - |
| 15.07.2025 | 2,76 | 2,84 | 2,74 | 2,74 | -2,14% | - |
| 14.07.2025 | 2,76 | 2,82 | 2,76 | 2,80 | 1,45% | - |
| 11.07.2025 | 2,72 | 2,78 | 2,68 | 2,76 | 0,73% | - |
| 10.07.2025 | 2,76 | 2,80 | 2,74 | 2,74 | -0,72% | - |
| 09.07.2025 | 2,74 | 2,78 | 2,68 | 2,76 | 0,00% | - |
| 08.07.2025 | 2,70 | 2,78 | 2,70 | 2,76 | 0,73% | - |
| 07.07.2025 | 2,80 | 2,82 | 2,72 | 2,74 | 0,74% | - |
| 04.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 03.07.2025 | 2,72 | 2,82 | 2,72 | 2,76 | 1,47% | - |
| 02.07.2025 | 2,76 | 2,76 | 2,66 | 2,72 | -2,16% | - |
| 01.07.2025 | 2,66 | 2,78 | 2,62 | 2,78 | 2,96% | - |
| 30.06.2025 | 2,70 | 2,70 | 2,62 | 2,70 | 1,50% | - |
| 27.06.2025 | 2,60 | 2,66 | 2,58 | 2,66 | 2,31% | - |
| 26.06.2025 | 2,58 | 2,66 | 2,58 | 2,60 | -1,52% | - |
| 25.06.2025 | 2,64 | 2,64 | 2,58 | 2,64 | 0,00% | - |
| 24.06.2025 | 2,64 | 2,78 | 2,58 | 2,64 | -2,22% | - |
| 23.06.2025 | 2,70 | 2,70 | 2,64 | 2,70 | -0,74% | - |
| 20.06.2025 | 2,84 | 2,84 | 2,72 | 2,72 | -2,16% | - |
| 19.06.2025 | 2,80 | 2,80 | 2,78 | 2,78 | -3,47% | - |
| 18.06.2025 | 2,84 | 2,92 | 2,84 | 2,88 | 0,70% | - |
| 17.06.2025 | 2,96 | 3,00 | 2,86 | 2,86 | -3,38% | - |
| 16.06.2025 | 2,92 | 3,04 | 2,92 | 2,96 | 0,00% | - |
| 13.06.2025 | 3,12 | 3,12 | 2,96 | 2,96 | -5,73% | - |
| 12.06.2025 | 3,06 | 3,14 | 3,04 | 3,14 | 1,95% | - |
| 11.06.2025 | 3,12 | 3,16 | 3,08 | 3,08 | -1,91% | - |
| 10.06.2025 | 3,14 | 3,20 | 3,14 | 3,14 | -2,48% | - |
| 09.06.2025 | 3,16 | 3,22 | 3,16 | 3,22 | 0,00% | - |
| 06.06.2025 | 3,16 | 3,26 | 3,16 | 3,22 | 1,90% | - |
| 05.06.2025 | 3,28 | 3,28 | 3,16 | 3,16 | -3,07% | - |
| 04.06.2025 | 3,32 | 3,32 | 3,24 | 3,26 | -1,81% | - |
| 03.06.2025 | 3,26 | 3,36 | 3,26 | 3,32 | 1,84% | - |
| 02.06.2025 | 3,30 | 3,34 | 3,26 | 3,26 | -2,40% | - |
| 30.05.2025 | 3,36 | 3,38 | 3,34 | 3,34 | -2,34% | - |
| 29.05.2025 | 3,38 | 3,42 | 3,36 | 3,42 | 0,59% | - |
| 28.05.2025 | 3,42 | 3,42 | 3,38 | 3,40 | -0,58% | - |
| 27.05.2025 | 3,36 | 3,52 | 3,36 | 3,42 | 3,64% | - |
| 26.05.2025 | 3,28 | 3,30 | 3,28 | 3,30 | -3,51% | - |
| 23.05.2025 | 3,50 | 3,50 | 3,38 | 3,42 | -5,52% | - |
| 22.05.2025 | 3,68 | 3,72 | 3,62 | 3,62 | -2,16% | - |
| 21.05.2025 | 3,66 | 3,70 | 3,60 | 3,70 | 0,00% | - |
| 20.05.2025 | 3,62 | 3,72 | 3,54 | 3,70 | 1,09% | - |
| 19.05.2025 | 3,70 | 3,70 | 3,54 | 3,66 | -2,14% | - |
| 16.05.2025 | 3,62 | 3,78 | 3,62 | 3,74 | 1,63% | - |
| 15.05.2025 | 3,38 | 3,68 | 3,34 | 3,68 | 8,24% | - |
| 14.05.2025 | 3,32 | 3,40 | 3,28 | 3,40 | 0,00% | - |
| 13.05.2025 | 3,66 | 3,66 | 3,32 | 3,40 | -8,11% | - |
| 12.05.2025 | 3,82 | 3,84 | 3,62 | 3,70 | -3,65% | - |
| 09.05.2025 | 3,42 | 3,84 | 3,42 | 3,84 | 10,98% | - |
| 08.05.2025 | 3,36 | 3,48 | 3,36 | 3,46 | 2,37% | - |
| 07.05.2025 | 3,46 | 3,46 | 3,34 | 3,38 | -2,31% | - |
| 06.05.2025 | 3,26 | 3,50 | 3,24 | 3,46 | 5,49% | - |
| 05.05.2025 | 3,40 | 3,40 | 3,28 | 3,28 | -4,09% | - |
| 02.05.2025 | 3,30 | 3,56 | 3,30 | 3,42 | 3,01% | - |
| 30.04.2025 | 3,32 | 3,36 | 3,28 | 3,32 | 0,00% | - |