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 | 1,73 | 1,78 | 1,68 | 1,68 | -3,72% | - |
| 28.05.2026 | 1,76 | 1,77 | 1,69 | 1,75 | 0,87% | - |
| 27.05.2026 | 1,79 | 1,82 | 1,73 | 1,73 | -4,95% | - |
| 26.05.2026 | 1,76 | 1,86 | 1,69 | 1,82 | 12,35% | - |
| 25.05.2026 | 1,75 | 1,85 | 1,62 | 1,62 | -6,63% | - |
| 22.05.2026 | 1,67 | 1,78 | 1,67 | 1,74 | 4,20% | - |
| 21.05.2026 | 1,68 | 1,77 | 1,63 | 1,67 | -1,19% | - |
| 20.05.2026 | 1,73 | 1,84 | 1,67 | 1,69 | -2,88% | - |
| 19.05.2026 | 1,74 | 1,81 | 1,69 | 1,74 | -0,86% | - |
| 18.05.2026 | 1,76 | 1,87 | 1,66 | 1,75 | 0,00% | - |
| 15.05.2026 | 1,66 | 1,77 | 1,63 | 1,75 | 4,79% | - |
| 14.05.2026 | 1,68 | 1,75 | 1,63 | 1,67 | -0,60% | - |
| 13.05.2026 | 1,82 | 1,88 | 1,67 | 1,68 | -7,18% | - |
| 12.05.2026 | 1,63 | 1,94 | 1,60 | 1,81 | 12,42% | - |
| 11.05.2026 | 1,59 | 1,64 | 1,29 | 1,61 | 0,63% | - |
| 08.05.2026 | 1,55 | 1,63 | 1,28 | 1,60 | 2,56% | - |
| 07.05.2026 | 1,56 | 1,59 | 1,20 | 1,56 | 1,30% | - |
| 06.05.2026 | 1,60 | 1,60 | 1,37 | 1,54 | -4,05% | - |
| 05.05.2026 | 1,57 | 1,62 | 1,55 | 1,61 | 2,88% | - |
| 04.05.2026 | 1,64 | 1,65 | 1,52 | 1,56 | -4,29% | - |
| 30.04.2026 | 1,66 | 1,68 | 1,63 | 1,63 | -1,21% | - |
| 29.04.2026 | 1,66 | 1,69 | 1,63 | 1,65 | -1,79% | - |
| 28.04.2026 | 1,69 | 1,70 | 1,54 | 1,68 | 0,30% | - |
| 27.04.2026 | 1,70 | 1,72 | 1,66 | 1,68 | -0,59% | - |
| 24.04.2026 | 1,69 | 1,72 | 1,65 | 1,69 | 0,00% | - |
| 23.04.2026 | 1,75 | 1,76 | 1,67 | 1,69 | -3,16% | - |
| 22.04.2026 | 1,72 | 1,77 | 1,67 | 1,74 | 1,75% | - |
| 21.04.2026 | 1,78 | 1,78 | 1,68 | 1,71 | -3,39% | - |
| 20.04.2026 | 1,85 | 1,86 | 1,77 | 1,77 | -1,12% | - |
| 17.04.2026 | 1,81 | 1,85 | 1,72 | 1,79 | 0,00% | - |
| 16.04.2026 | 1,77 | 1,85 | 1,56 | 1,79 | 1,13% | - |
| 15.04.2026 | 1,78 | 1,80 | 1,72 | 1,77 | -0,84% | - |
| 14.04.2026 | 1,85 | 1,96 | 1,77 | 1,79 | -1,38% | - |
| 13.04.2026 | 1,78 | 1,83 | 1,73 | 1,81 | 7,10% | - |
| 10.04.2026 | 1,82 | 1,85 | 1,69 | 1,69 | -2,31% | - |
| 09.04.2026 | 1,84 | 1,84 | 1,73 | 1,73 | -5,98% | - |
| 08.04.2026 | 1,77 | 1,95 | 1,66 | 1,84 | 7,29% | - |
| 07.04.2026 | 1,71 | 1,79 | 1,46 | 1,72 | 2,69% | - |
| 02.04.2026 | 1,76 | 1,77 | 1,46 | 1,67 | -5,38% | - |
| 01.04.2026 | 1,60 | 1,77 | 1,56 | 1,77 | 10,31% | - |
| 31.03.2026 | 1,60 | 1,65 | 1,57 | 1,60 | 0,63% | - |
| 30.03.2026 | 1,50 | 1,60 | 1,49 | 1,59 | 6,00% | - |
| 27.03.2026 | 1,54 | 1,57 | 1,47 | 1,50 | -2,60% | - |
| 26.03.2026 | 1,56 | 1,59 | 1,50 | 1,54 | -0,65% | - |
| 25.03.2026 | 1,50 | 1,58 | 1,49 | 1,55 | 2,65% | - |
| 24.03.2026 | 1,54 | 1,83 | 1,49 | 1,51 | -1,31% | - |
| 23.03.2026 | 1,62 | 1,70 | 1,52 | 1,53 | -5,85% | - |
| 20.03.2026 | 1,60 | 1,71 | 1,58 | 1,63 | 1,56% | - |
| 19.03.2026 | 1,60 | 2,00 | 1,52 | 1,60 | 0,00% | - |
| 18.03.2026 | 1,55 | 1,65 | 1,49 | 1,60 | 3,90% | - |
| 17.03.2026 | 1,70 | 1,81 | 1,43 | 1,54 | -13,24% | - |
| 16.03.2026 | 1,87 | 2,02 | 1,41 | 1,78 | -5,59% | - |
| 13.03.2026 | 1,66 | 1,91 | 1,63 | 1,88 | 13,60% | - |
| 12.03.2026 | 1,64 | 1,69 | 1,62 | 1,66 | 2,80% | - |
| 11.03.2026 | 1,63 | 1,63 | 1,60 | 1,61 | 0,31% | - |
| 10.03.2026 | 1,78 | 1,79 | 1,59 | 1,61 | -9,58% | - |
| 09.03.2026 | 1,82 | 1,85 | 1,75 | 1,78 | -1,66% | - |
| 06.03.2026 | 1,83 | 1,85 | 1,71 | 1,81 | -1,37% | - |
| 05.03.2026 | 1,82 | 1,84 | 1,75 | 1,83 | 1,10% | - |
| 04.03.2026 | 1,80 | 1,83 | 1,74 | 1,81 | 0,56% | - |
| 03.03.2026 | 1,73 | 1,84 | 1,65 | 1,80 | 4,35% | - |
| 02.03.2026 | 1,76 | 1,86 | 1,63 | 1,73 | -2,27% | 3.995,00 |
| 27.02.2026 | 1,73 | 1,92 | 1,69 | 1,77 | 1,73% | - |
| 26.02.2026 | 1,58 | 1,75 | 1,55 | 1,74 | 10,16% | - |
| 25.02.2026 | 1,37 | 1,58 | 1,37 | 1,58 | 24,02% | - |
| 24.02.2026 | 1,31 | 1,39 | 1,27 | 1,27 | -2,68% | - |
| 23.02.2026 | 1,28 | 1,31 | 1,21 | 1,31 | 4,40% | - |
| 20.02.2026 | 1,25 | 1,28 | 1,21 | 1,25 | 0,40% | - |
| 19.02.2026 | 1,20 | 1,26 | 1,18 | 1,25 | 4,18% | - |
| 18.02.2026 | 1,21 | 1,22 | 1,18 | 1,20 | -0,83% | - |
| 17.02.2026 | 1,25 | 1,27 | 1,19 | 1,21 | -3,21% | - |
| 16.02.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,58% | - |
| 13.02.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 6,30% | - |
| 12.02.2026 | 1,31 | 1,32 | 1,19 | 1,19 | -8,81% | - |
| 11.02.2026 | 1,33 | 1,38 | 1,28 | 1,31 | -3,33% | - |
| 10.02.2026 | 1,43 | 1,54 | 1,33 | 1,35 | -3,91% | - |
| 09.02.2026 | 1,45 | 1,69 | 1,38 | 1,41 | -2,77% | - |
| 06.02.2026 | 1,38 | 1,51 | 1,37 | 1,45 | 5,09% | - |
| 05.02.2026 | 1,48 | 1,48 | 1,33 | 1,38 | -6,46% | - |
| 04.02.2026 | 1,50 | 1,53 | 1,46 | 1,47 | -1,34% | - |
| 03.02.2026 | 1,63 | 1,65 | 1,49 | 1,49 | -8,31% | - |
| 02.02.2026 | 1,62 | 1,67 | 1,60 | 1,63 | 2,85% | - |
| 30.01.2026 | 1,62 | 1,65 | 1,58 | 1,58 | -2,47% | - |
| 29.01.2026 | 1,68 | 1,72 | 1,60 | 1,62 | -4,71% | - |
| 28.01.2026 | 1,80 | 1,81 | 1,68 | 1,70 | -5,03% | - |
| 27.01.2026 | 1,81 | 1,83 | 1,75 | 1,79 | -0,83% | - |
| 26.01.2026 | 1,81 | 1,84 | 1,78 | 1,81 | 0,28% | - |
| 23.01.2026 | 1,87 | 1,89 | 1,80 | 1,80 | -1,10% | - |
| 22.01.2026 | 1,83 | 1,91 | 1,82 | 1,82 | -2,93% | - |
| 21.01.2026 | 1,83 | 1,89 | 1,79 | 1,88 | 2,46% | - |
| 20.01.2026 | 1,83 | 1,85 | 1,79 | 1,83 | 6,40% | - |
| 19.01.2026 | 1,84 | 1,84 | 1,72 | 1,72 | -6,01% | - |
| 16.01.2026 | 1,88 | 1,90 | 1,83 | 1,83 | -4,44% | - |
| 15.01.2026 | 1,88 | 1,94 | 1,87 | 1,92 | 2,13% | - |
| 14.01.2026 | 1,88 | 1,92 | 1,85 | 1,88 | 0,54% | - |
| 13.01.2026 | 1,92 | 1,93 | 1,86 | 1,87 | -0,80% | - |
| 12.01.2026 | 1,90 | 1,94 | 1,88 | 1,88 | 1,62% | - |
| 09.01.2026 | 1,88 | 1,94 | 1,82 | 1,85 | 0,54% | - |
| 08.01.2026 | 1,80 | 1,88 | 1,79 | 1,84 | 0,27% | - |
| 07.01.2026 | 1,90 | 1,94 | 1,81 | 1,84 | -5,66% | - |