1,345€
3,46%
Echtzeit-Aktienkurs HF Foods Group Inc.
Bid:
Ask:
Aktienkurse zur HF Foods Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,34 | 1,38 | 1,32 | 1,35 | 3,46% | - |
| 20.10.2026 | 1,27 | 1,32 | 1,27 | 1,30 | -0,76% | - |
| 19.10.2026 | 1,34 | 1,37 | 1,31 | 1,31 | -2,96% | - |
| 16.10.2026 | 1,35 | 1,37 | 1,32 | 1,35 | -0,74% | - |
| 15.10.2026 | 1,35 | 1,37 | 1,33 | 1,36 | 0,00% | - |
| 14.10.2026 | 1,38 | 1,39 | 1,34 | 1,36 | -2,16% | - |
| 13.10.2026 | 1,39 | 1,40 | 1,36 | 1,39 | -1,42% | - |
| 12.10.2026 | 1,36 | 1,41 | 1,34 | 1,41 | 2,17% | - |
| 09.10.2026 | 1,37 | 1,41 | 1,34 | 1,38 | -1,43% | - |
| 08.10.2026 | 1,39 | 1,40 | 1,35 | 1,40 | 0,00% | - |
| 07.10.2026 | 1,40 | 1,41 | 1,36 | 1,40 | 0,00% | - |
| 06.10.2026 | 1,40 | 1,40 | 1,35 | 1,40 | 0,72% | - |
| 05.10.2026 | 1,42 | 1,43 | 1,39 | 1,39 | -2,80% | - |
| 02.10.2026 | 1,42 | 1,46 | 1,40 | 1,43 | 0,00% | - |
| 01.10.2026 | 1,40 | 1,44 | 1,34 | 1,43 | 3,62% | - |
| 30.09.2026 | 1,34 | 1,39 | 1,29 | 1,38 | 2,22% | - |
| 29.09.2026 | 1,33 | 1,37 | 1,33 | 1,35 | -1,46% | - |
| 28.09.2026 | 1,35 | 1,38 | 1,32 | 1,37 | 2,24% | - |
| 25.09.2026 | 1,29 | 1,34 | 1,29 | 1,34 | 1,52% | - |
| 24.09.2026 | 1,30 | 1,36 | 1,30 | 1,32 | 0,76% | - |
| 23.09.2026 | 1,29 | 1,32 | 1,27 | 1,31 | -2,24% | - |
| 22.09.2026 | 1,27 | 1,35 | 1,27 | 1,34 | 3,08% | - |
| 21.09.2026 | 1,33 | 1,34 | 1,29 | 1,30 | -5,11% | - |
| 18.09.2026 | 1,38 | 1,39 | 1,34 | 1,37 | -0,72% | - |
| 17.09.2026 | 1,37 | 1,40 | 1,36 | 1,38 | -0,72% | - |
| 16.09.2026 | 1,38 | 1,40 | 1,37 | 1,39 | -0,71% | - |
| 15.09.2026 | 1,37 | 1,43 | 1,37 | 1,40 | -1,41% | - |
| 14.09.2026 | 1,39 | 1,44 | 1,38 | 1,42 | 1,43% | - |
| 11.09.2026 | 1,40 | 1,42 | 1,35 | 1,40 | -0,71% | - |
| 10.09.2026 | 1,41 | 1,43 | 1,34 | 1,41 | -2,08% | - |
| 09.09.2026 | 1,40 | 1,46 | 1,39 | 1,44 | -0,69% | - |
| 08.09.2026 | 1,43 | 1,51 | 1,42 | 1,45 | 0,69% | - |
| 07.09.2026 | 1,44 | 1,44 | 1,43 | 1,44 | -4,00% | - |
| 04.09.2026 | 1,44 | 1,50 | 1,42 | 1,50 | 0,67% | - |
| 03.09.2026 | 1,48 | 1,54 | 1,47 | 1,49 | -3,25% | 3.000,00 |
| 02.09.2026 | 1,51 | 1,54 | 1,45 | 1,54 | 0,65% | - |
| 01.09.2026 | 1,51 | 1,58 | 1,42 | 1,53 | 2,00% | - |
| 31.08.2026 | 1,49 | 1,51 | 1,46 | 1,50 | -1,32% | - |
| 28.08.2026 | 1,50 | 1,52 | 1,44 | 1,52 | 0,66% | - |
| 27.08.2026 | 1,54 | 1,54 | 1,49 | 1,51 | -2,58% | - |
| 26.08.2026 | 1,55 | 1,55 | 1,49 | 1,55 | -0,64% | - |
| 25.08.2026 | 1,51 | 1,57 | 1,47 | 1,56 | 1,30% | - |
| 24.08.2026 | 1,52 | 1,60 | 1,47 | 1,54 | 0,00% | - |
| 21.08.2026 | 1,53 | 1,54 | 1,47 | 1,54 | 0,65% | - |
| 20.08.2026 | 1,57 | 1,57 | 1,49 | 1,53 | -3,77% | - |
| 19.08.2026 | 1,60 | 1,60 | 1,52 | 1,59 | 0,63% | - |
| 18.08.2026 | 1,54 | 1,58 | 1,49 | 1,58 | 0,00% | - |
| 17.08.2026 | 1,54 | 1,58 | 1,47 | 1,58 | 1,28% | - |
| 14.08.2026 | 1,54 | 1,57 | 1,50 | 1,56 | 2,63% | - |
| 13.08.2026 | 1,51 | 1,60 | 1,45 | 1,52 | 5,56% | - |
| 12.08.2026 | 1,49 | 1,50 | 1,44 | 1,44 | -5,88% | - |
| 11.08.2026 | 1,32 | 1,54 | 1,32 | 1,53 | 14,18% | 1.100,00 |
| 10.08.2026 | 1,32 | 1,35 | 1,30 | 1,34 | 4,69% | - |
| 07.08.2026 | 1,27 | 1,30 | 1,27 | 1,28 | -0,39% | - |
| 06.08.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 0,78% | - |
| 05.08.2026 | 1,29 | 1,36 | 1,27 | 1,28 | -3,04% | - |
| 04.08.2026 | 1,30 | 1,33 | 1,30 | 1,32 | 0,77% | - |
| 03.08.2026 | 1,30 | 1,33 | 1,28 | 1,31 | -0,76% | - |
| 31.07.2026 | 1,31 | 1,33 | 1,28 | 1,32 | 1,54% | - |
| 30.07.2026 | 1,32 | 1,36 | 1,28 | 1,30 | -2,26% | - |
| 29.07.2026 | 1,38 | 1,43 | 1,33 | 1,33 | -7,67% | - |
| 28.07.2026 | 1,36 | 1,44 | 1,31 | 1,44 | 5,13% | - |
| 27.07.2026 | 1,37 | 1,47 | 1,34 | 1,37 | -0,73% | - |
| 24.07.2026 | 1,35 | 1,45 | 1,33 | 1,38 | -0,72% | - |
| 23.07.2026 | 1,41 | 1,48 | 1,38 | 1,39 | -3,15% | - |
| 22.07.2026 | 1,43 | 1,46 | 1,41 | 1,43 | 0,35% | - |
| 21.07.2026 | 1,41 | 1,43 | 1,38 | 1,43 | 0,35% | - |
| 20.07.2026 | 1,46 | 1,52 | 1,41 | 1,42 | -5,33% | - |
| 17.07.2026 | 1,45 | 1,50 | 1,35 | 1,50 | 1,35% | - |
| 16.07.2026 | 1,48 | 1,50 | 1,47 | 1,48 | -0,67% | - |
| 15.07.2026 | 1,46 | 1,51 | 1,45 | 1,49 | 1,36% | - |
| 14.07.2026 | 1,49 | 1,52 | 1,46 | 1,47 | -3,29% | - |
| 13.07.2026 | 1,46 | 1,52 | 1,41 | 1,52 | -0,98% | - |
| 10.07.2026 | 1,51 | 1,57 | 1,50 | 1,54 | 0,00% | - |
| 09.07.2026 | 1,54 | 1,55 | 1,51 | 1,54 | -0,32% | - |
| 08.07.2026 | 1,64 | 1,75 | 1,51 | 1,54 | -3,75% | - |
| 07.07.2026 | 1,59 | 1,62 | 1,55 | 1,60 | -1,23% | - |
| 06.07.2026 | 1,59 | 1,71 | 1,51 | 1,62 | 1,25% | - |
| 03.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 9,59% | - |
| 02.07.2026 | 1,39 | 1,47 | 1,38 | 1,46 | 13,62% | - |
| 01.07.2026 | 1,25 | 1,37 | 1,24 | 1,29 | 0,00% | - |
| 30.06.2026 | 1,33 | 1,36 | 1,29 | 1,29 | -7,22% | - |
| 29.06.2026 | 1,49 | 1,63 | 1,34 | 1,39 | -10,06% | - |
| 26.06.2026 | 1,58 | 1,66 | 1,54 | 1,54 | 1,99% | - |
| 25.06.2026 | 1,58 | 1,60 | 1,50 | 1,51 | -9,58% | - |
| 24.06.2026 | 1,62 | 1,67 | 1,61 | 1,67 | 3,73% | - |
| 23.06.2026 | 1,62 | 1,68 | 1,58 | 1,61 | -0,92% | - |
| 22.06.2026 | 1,66 | 1,69 | 1,62 | 1,63 | 5,52% | - |
| 19.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -5,52% | - |
| 18.06.2026 | 1,56 | 1,63 | 1,56 | 1,63 | 4,49% | - |
| 17.06.2026 | 1,54 | 1,59 | 1,54 | 1,56 | 1,30% | - |
| 16.06.2026 | 1,52 | 1,54 | 1,52 | 1,54 | 0,00% | - |
| 15.06.2026 | 1,60 | 1,64 | 1,54 | 1,54 | -4,94% | - |
| 12.06.2026 | 1,59 | 1,62 | 1,56 | 1,62 | 1,89% | - |
| 11.06.2026 | 1,60 | 1,62 | 1,58 | 1,59 | -1,24% | - |
| 10.06.2026 | 1,55 | 1,62 | 1,55 | 1,61 | 2,55% | - |
| 09.06.2026 | 1,57 | 1,60 | 1,57 | 1,57 | -1,88% | - |
| 08.06.2026 | 1,59 | 1,64 | 1,59 | 1,60 | 0,63% | - |
| 05.06.2026 | 1,57 | 1,62 | 1,47 | 1,59 | 0,63% | - |
| 04.06.2026 | 1,56 | 1,59 | 1,47 | 1,58 | 1,28% | - |