1,680€
-1,75%
Echtzeit-Aktienkurs HF Foods Group
Bid:
Ask:
Aktienkurse zur HF Foods Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,70 | 1,70 | 1,66 | 1,66 | -2,92% | - |
| 28.05.2026 | 1,71 | 1,71 | 1,68 | 1,71 | 0,59% | - |
| 27.05.2026 | 1,75 | 1,77 | 1,70 | 1,70 | -2,30% | - |
| 26.05.2026 | 1,69 | 1,74 | 1,66 | 1,74 | 7,41% | - |
| 25.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -5,26% | - |
| 22.05.2026 | 1,62 | 1,72 | 1,62 | 1,71 | 4,91% | - |
| 21.05.2026 | 1,63 | 1,63 | 1,59 | 1,63 | -2,40% | - |
| 20.05.2026 | 1,69 | 1,70 | 1,67 | 1,67 | -1,76% | - |
| 19.05.2026 | 1,70 | 1,74 | 1,64 | 1,70 | 0,00% | - |
| 18.05.2026 | 1,68 | 1,70 | 1,56 | 1,70 | 0,00% | - |
| 15.05.2026 | 1,60 | 1,70 | 1,56 | 1,70 | 1,80% | - |
| 14.05.2026 | 1,67 | 1,72 | 1,63 | 1,67 | -0,60% | - |
| 13.05.2026 | 1,76 | 1,84 | 1,68 | 1,68 | -4,55% | - |
| 12.05.2026 | 1,57 | 1,89 | 1,57 | 1,76 | 10,69% | 400,00 |
| 11.05.2026 | 1,57 | 1,59 | 1,55 | 1,59 | -0,62% | - |
| 08.05.2026 | 1,52 | 1,60 | 1,46 | 1,60 | 4,58% | - |
| 07.05.2026 | 1,52 | 1,55 | 1,50 | 1,53 | -1,29% | - |
| 06.05.2026 | 1,55 | 1,55 | 1,52 | 1,55 | -1,27% | - |
| 05.05.2026 | 1,52 | 1,57 | 1,52 | 1,57 | 2,61% | - |
| 04.05.2026 | 1,57 | 1,57 | 1,50 | 1,53 | -4,97% | - |
| 30.04.2026 | 1,60 | 1,62 | 1,60 | 1,61 | -0,62% | - |
| 29.04.2026 | 1,59 | 1,66 | 1,59 | 1,62 | -0,61% | - |
| 28.04.2026 | 1,64 | 1,66 | 1,60 | 1,63 | -1,81% | - |
| 27.04.2026 | 1,63 | 1,67 | 1,63 | 1,66 | 0,00% | - |
| 24.04.2026 | 1,64 | 1,67 | 1,60 | 1,66 | 0,61% | - |
| 23.04.2026 | 1,70 | 1,70 | 1,65 | 1,65 | -3,51% | - |
| 22.04.2026 | 1,66 | 1,73 | 1,66 | 1,71 | 1,18% | - |
| 21.04.2026 | 1,72 | 1,72 | 1,68 | 1,69 | -2,87% | - |
| 20.04.2026 | 1,78 | 1,80 | 1,74 | 1,74 | -2,79% | - |
| 17.04.2026 | 1,75 | 1,79 | 1,75 | 1,79 | 0,56% | - |
| 16.04.2026 | 1,72 | 1,78 | 1,72 | 1,78 | 1,14% | - |
| 15.04.2026 | 1,74 | 1,77 | 1,74 | 1,76 | -1,68% | - |
| 14.04.2026 | 1,79 | 1,95 | 1,79 | 1,79 | 0,56% | - |
| 13.04.2026 | 1,74 | 1,78 | 1,73 | 1,78 | 5,33% | - |
| 10.04.2026 | 1,77 | 1,77 | 1,67 | 1,69 | -1,74% | - |
| 09.04.2026 | 1,79 | 1,79 | 1,69 | 1,72 | -1,71% | - |
| 08.04.2026 | 1,67 | 1,75 | 1,67 | 1,75 | 6,71% | - |
| 07.04.2026 | 1,70 | 1,70 | 1,59 | 1,64 | -1,80% | - |
| 02.04.2026 | 1,72 | 1,72 | 1,57 | 1,67 | -0,60% | - |
| 01.04.2026 | 1,55 | 1,68 | 1,48 | 1,68 | 11,26% | - |
| 31.03.2026 | 1,54 | 1,54 | 1,51 | 1,51 | -0,66% | - |
| 30.03.2026 | 1,46 | 1,52 | 1,41 | 1,52 | 2,01% | - |
| 27.03.2026 | 1,50 | 1,50 | 1,41 | 1,49 | -2,61% | - |
| 26.03.2026 | 1,52 | 1,53 | 1,44 | 1,53 | -1,29% | - |
| 25.03.2026 | 1,46 | 1,55 | 1,46 | 1,55 | 4,03% | - |
| 24.03.2026 | 1,49 | 1,49 | 1,44 | 1,49 | -1,97% | - |
| 23.03.2026 | 1,57 | 1,57 | 1,48 | 1,52 | -6,17% | - |
| 20.03.2026 | 1,54 | 1,62 | 1,54 | 1,62 | 1,89% | - |
| 19.03.2026 | 1,54 | 1,59 | 1,48 | 1,59 | 0,63% | - |
| 18.03.2026 | 1,44 | 1,58 | 1,44 | 1,58 | 3,27% | - |
| 17.03.2026 | 1,76 | 1,76 | 1,49 | 1,53 | -13,07% | 200,00 |
| 16.03.2026 | 1,82 | 1,90 | 1,72 | 1,76 | -4,86% | - |
| 13.03.2026 | 1,61 | 1,85 | 1,61 | 1,85 | 12,80% | - |
| 12.03.2026 | 1,60 | 1,64 | 1,57 | 1,64 | 1,23% | - |
| 11.03.2026 | 1,56 | 1,62 | 1,49 | 1,62 | 1,89% | - |
| 10.03.2026 | 1,73 | 1,73 | 1,55 | 1,59 | -9,66% | - |
| 09.03.2026 | 1,80 | 1,80 | 1,67 | 1,76 | 0,57% | - |
| 06.03.2026 | 1,79 | 1,79 | 1,75 | 1,75 | 0,57% | - |
| 05.03.2026 | 1,77 | 1,77 | 1,69 | 1,74 | 0,58% | - |
| 04.03.2026 | 1,75 | 1,75 | 1,71 | 1,73 | 0,00% | - |
| 03.03.2026 | 1,68 | 1,73 | 1,59 | 1,73 | 5,49% | - |
| 02.03.2026 | 1,74 | 1,74 | 1,60 | 1,64 | -2,96% | - |
| 27.02.2026 | 1,69 | 1,81 | 1,66 | 1,69 | 3,68% | - |
| 26.02.2026 | 1,54 | 1,63 | 1,50 | 1,63 | 9,40% | - |
| 25.02.2026 | 1,33 | 1,49 | 1,30 | 1,49 | 17,32% | - |
| 24.02.2026 | 1,27 | 1,27 | 1,24 | 1,27 | 4,96% | - |
| 23.02.2026 | 1,23 | 1,23 | 1,17 | 1,21 | 2,54% | - |
| 20.02.2026 | 1,22 | 1,22 | 1,14 | 1,18 | 0,00% | - |
| 19.02.2026 | 1,17 | 1,18 | 1,12 | 1,18 | 5,36% | - |
| 18.02.2026 | 1,18 | 1,18 | 1,12 | 1,12 | -1,75% | - |
| 17.02.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 16.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 13.02.2026 | 1,23 | 1,23 | 1,17 | 1,17 | -1,68% | - |
| 12.02.2026 | 1,28 | 1,28 | 1,17 | 1,19 | -2,46% | - |
| 11.02.2026 | 1,31 | 1,31 | 1,22 | 1,22 | -3,17% | - |
| 10.02.2026 | 1,38 | 1,38 | 1,26 | 1,26 | -4,55% | - |
| 09.02.2026 | 1,40 | 1,40 | 1,32 | 1,32 | -3,65% | 3,00 |
| 06.02.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 6,20% | - |
| 05.02.2026 | 1,44 | 1,44 | 1,29 | 1,29 | -7,19% | - |
| 04.02.2026 | 1,46 | 1,46 | 1,39 | 1,39 | -2,11% | - |
| 03.02.2026 | 1,58 | 1,58 | 1,42 | 1,42 | -9,55% | - |
| 02.02.2026 | 1,57 | 1,59 | 1,57 | 1,57 | 1,95% | - |
| 30.01.2026 | 1,59 | 1,59 | 1,49 | 1,54 | -7,51% | - |
| 29.01.2026 | 1,69 | 1,72 | 1,61 | 1,67 | 2,78% | - |
| 28.01.2026 | 1,75 | 1,75 | 1,62 | 1,62 | -4,71% | - |
| 27.01.2026 | 1,77 | 1,77 | 1,68 | 1,70 | -1,16% | - |
| 26.01.2026 | 1,78 | 1,78 | 1,70 | 1,72 | -2,27% | - |
| 23.01.2026 | 1,82 | 1,82 | 1,76 | 1,76 | -1,12% | - |
| 22.01.2026 | 1,83 | 1,83 | 1,74 | 1,78 | -0,56% | - |
| 21.01.2026 | 1,78 | 1,79 | 1,73 | 1,79 | 2,87% | - |
| 20.01.2026 | 1,78 | 1,78 | 1,72 | 1,74 | 1,16% | - |
| 19.01.2026 | 1,79 | 1,79 | 1,72 | 1,72 | -2,27% | - |
| 16.01.2026 | 1,82 | 1,82 | 1,76 | 1,76 | -2,76% | - |
| 15.01.2026 | 1,84 | 1,85 | 1,81 | 1,81 | 1,69% | - |
| 14.01.2026 | 1,82 | 1,82 | 1,77 | 1,78 | 0,56% | - |
| 13.01.2026 | 1,87 | 1,87 | 1,77 | 1,77 | -4,32% | - |
| 12.01.2026 | 1,87 | 1,87 | 1,82 | 1,85 | 0,00% | - |
| 09.01.2026 | 1,83 | 1,85 | 1,74 | 1,85 | 3,35% | - |
| 08.01.2026 | 1,78 | 1,79 | 1,74 | 1,79 | 2,29% | - |
| 07.01.2026 | 1,88 | 1,88 | 1,75 | 1,75 | -4,89% | - |