2,165$
0,70%
Echtzeit-Aktienkurs HF Foods Group
Bid:
Ask:
Aktienkurse zur HF Foods Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 2,20 | 2,20 | 2,10 | 2,18 | 1,40% | 122.922,00 |
| 31.12.2025 | 2,16 | 2,21 | 2,11 | 2,15 | -0,92% | 159.452,00 |
| 30.12.2025 | 2,14 | 2,24 | 2,11 | 2,17 | 1,40% | 118.285,00 |
| 29.12.2025 | 2,25 | 2,25 | 2,12 | 2,14 | -4,89% | 140.724,00 |
| 26.12.2025 | 2,24 | 2,29 | 2,20 | 2,25 | 0,45% | 71.500,00 |
| 24.12.2025 | 2,24 | 2,25 | 2,16 | 2,24 | 1,36% | 85.316,00 |
| 23.12.2025 | 2,19 | 2,23 | 2,18 | 2,21 | 1,14% | 84.335,00 |
| 22.12.2025 | 2,40 | 2,40 | 2,16 | 2,19 | -9,34% | 133.582,00 |
| 19.12.2025 | 2,49 | 2,50 | 2,32 | 2,41 | -3,98% | 182.992,00 |
| 18.12.2025 | 2,60 | 2,60 | 2,47 | 2,51 | -3,09% | 95.641,00 |
| 17.12.2025 | 2,55 | 2,66 | 2,55 | 2,59 | 1,17% | 88.586,00 |
| 16.12.2025 | 2,60 | 2,61 | 2,52 | 2,56 | -1,92% | 79.289,00 |
| 15.12.2025 | 2,61 | 2,68 | 2,54 | 2,61 | 1,56% | 119.468,00 |
| 12.12.2025 | 2,60 | 2,65 | 2,56 | 2,57 | -2,65% | 69.354,00 |
| 11.12.2025 | 2,62 | 2,65 | 2,54 | 2,64 | 0,76% | 86.743,00 |
| 10.12.2025 | 2,69 | 2,73 | 2,55 | 2,62 | -2,60% | 135.174,00 |
| 09.12.2025 | 2,70 | 2,79 | 2,68 | 2,69 | 0,37% | 128.207,00 |
| 08.12.2025 | 2,62 | 2,78 | 2,61 | 2,68 | 2,68% | 101.372,00 |
| 05.12.2025 | 2,63 | 2,65 | 2,60 | 2,61 | 0,00% | 86.856,00 |
| 04.12.2025 | 2,52 | 2,63 | 2,47 | 2,61 | 3,16% | 74.782,00 |
| 03.12.2025 | 2,52 | 2,56 | 2,49 | 2,53 | 1,61% | 78.595,00 |
| 02.12.2025 | 2,44 | 2,51 | 2,44 | 2,49 | 2,47% | 55.329,00 |
| 01.12.2025 | 2,47 | 2,47 | 2,40 | 2,43 | -3,19% | 65.685,00 |
| 28.11.2025 | 2,54 | 2,55 | 2,40 | 2,51 | -1,18% | 116.805,00 |
| 26.11.2025 | 2,40 | 2,58 | 2,40 | 2,54 | 5,39% | 111.000,00 |
| 25.11.2025 | 2,41 | 2,44 | 2,35 | 2,41 | 1,26% | 47.961,00 |
| 24.11.2025 | 2,38 | 2,43 | 2,30 | 2,38 | 0,42% | 55.687,00 |
| 21.11.2025 | 2,20 | 2,37 | 2,20 | 2,37 | 7,00% | 89.289,00 |
| 20.11.2025 | 2,23 | 2,27 | 2,21 | 2,22 | -0,67% | 43.840,00 |
| 19.11.2025 | 2,22 | 2,26 | 2,22 | 2,23 | 0,00% | 34.983,00 |
| 18.11.2025 | 2,23 | 2,30 | 2,21 | 2,23 | 0,90% | 42.548,00 |
| 17.11.2025 | 2,21 | 2,25 | 2,18 | 2,21 | -1,34% | 114.624,00 |
| 14.11.2025 | 2,23 | 2,27 | 2,22 | 2,24 | -1,75% | 47.995,00 |
| 13.11.2025 | 2,30 | 2,30 | 2,21 | 2,28 | -0,87% | 85.546,00 |
| 12.11.2025 | 2,23 | 2,33 | 2,20 | 2,30 | 3,14% | 79.455,00 |
| 11.11.2025 | 2,35 | 2,35 | 2,20 | 2,23 | -5,11% | 75.312,00 |
| 10.11.2025 | 2,39 | 2,42 | 2,32 | 2,35 | -1,26% | 110.235,00 |
| 07.11.2025 | 2,37 | 2,41 | 2,34 | 2,38 | 0,00% | 79.218,00 |
| 06.11.2025 | 2,37 | 2,44 | 2,25 | 2,38 | -0,42% | 126.296,00 |
| 05.11.2025 | 2,25 | 2,41 | 2,18 | 2,39 | 6,22% | 96.474,00 |
| 04.11.2025 | 2,10 | 2,34 | 2,10 | 2,25 | 4,65% | 136.168,00 |
| 03.11.2025 | 2,13 | 2,17 | 2,11 | 2,15 | -0,46% | 61.062,00 |
| 31.10.2025 | 2,15 | 2,25 | 2,10 | 2,16 | 1,41% | 82.823,00 |
| 30.10.2025 | 2,15 | 2,27 | 2,10 | 2,13 | -1,39% | 106.955,00 |
| 29.10.2025 | 2,21 | 2,41 | 2,15 | 2,16 | -1,82% | 121.442,00 |
| 28.10.2025 | 2,27 | 2,34 | 2,20 | 2,20 | -2,22% | 109.050,00 |
| 27.10.2025 | 2,37 | 2,46 | 2,25 | 2,25 | -4,26% | 119.414,00 |
| 24.10.2025 | 2,40 | 2,49 | 2,33 | 2,35 | -1,67% | 76.074,00 |
| 23.10.2025 | 2,47 | 2,50 | 2,35 | 2,39 | -0,42% | 91.430,00 |
| 22.10.2025 | 2,45 | 2,59 | 2,37 | 2,40 | -1,23% | 71.108,00 |
| 21.10.2025 | 2,59 | 2,60 | 2,43 | 2,43 | -6,18% | 61.320,00 |
| 20.10.2025 | 2,40 | 2,62 | 2,40 | 2,59 | 8,51% | 85.257,00 |
| 17.10.2025 | 2,41 | 2,44 | 2,35 | 2,39 | -0,55% | - |
| 16.10.2025 | 2,40 | 2,51 | 2,36 | 2,40 | 0,42% | 87.263,00 |
| 15.10.2025 | 2,44 | 2,48 | 2,37 | 2,39 | -1,24% | 111.562,00 |
| 14.10.2025 | 2,53 | 2,58 | 2,42 | 2,42 | -5,84% | 125.935,00 |
| 13.10.2025 | 2,45 | 2,57 | 2,45 | 2,57 | 6,64% | 91.924,00 |
| 10.10.2025 | 2,58 | 2,78 | 2,40 | 2,41 | -5,86% | 123.917,00 |
| 09.10.2025 | 2,63 | 2,65 | 2,56 | 2,56 | -2,66% | 32.634,00 |
| 08.10.2025 | 2,61 | 2,67 | 2,56 | 2,63 | 1,94% | 42.412,00 |
| 07.10.2025 | 2,65 | 2,68 | 2,51 | 2,58 | -1,90% | 94.109,00 |
| 06.10.2025 | 2,73 | 2,75 | 2,63 | 2,63 | -4,01% | 90.191,00 |
| 03.10.2025 | 2,72 | 2,83 | 2,64 | 2,74 | 0,74% | 102.053,00 |
| 02.10.2025 | 2,73 | 2,75 | 2,63 | 2,72 | -0,37% | 81.200,00 |
| 01.10.2025 | 2,76 | 2,78 | 2,68 | 2,73 | -1,09% | 46.433,00 |
| 30.09.2025 | 2,76 | 2,88 | 2,70 | 2,76 | 0,18% | 104.831,00 |
| 29.09.2025 | 2,80 | 3,04 | 2,72 | 2,76 | -0,18% | 184.885,00 |
| 26.09.2025 | 3,10 | 3,11 | 2,68 | 2,76 | -18,34% | 395.522,00 |
| 25.09.2025 | 3,38 | 3,46 | 3,35 | 3,38 | -0,29% | 61.167,00 |
| 24.09.2025 | 3,43 | 3,47 | 3,37 | 3,39 | -1,45% | 31.621,00 |
| 23.09.2025 | 3,45 | 3,57 | 3,36 | 3,44 | 0,00% | 77.021,00 |
| 22.09.2025 | 3,34 | 3,59 | 3,34 | 3,44 | 1,18% | 119.378,00 |
| 19.09.2025 | 3,44 | 3,49 | 3,31 | 3,40 | -0,87% | 247.668,00 |
| 18.09.2025 | 3,29 | 3,48 | 3,28 | 3,43 | 4,89% | 83.637,00 |
| 17.09.2025 | 3,31 | 3,44 | 3,26 | 3,27 | -0,91% | 72.217,00 |
| 16.09.2025 | 3,32 | 3,46 | 3,26 | 3,30 | -0,90% | 42.571,00 |
| 15.09.2025 | 3,24 | 3,35 | 3,23 | 3,33 | 3,42% | 26.791,00 |
| 12.09.2025 | 3,30 | 3,30 | 3,20 | 3,22 | -3,01% | 14.108,00 |
| 11.09.2025 | 3,16 | 3,33 | 3,16 | 3,32 | 7,10% | 32.668,00 |
| 10.09.2025 | 3,13 | 3,14 | 3,06 | 3,10 | -0,64% | 26.190,00 |
| 09.09.2025 | 3,06 | 3,28 | 3,06 | 3,12 | 1,96% | 48.904,00 |
| 08.09.2025 | 3,08 | 3,09 | 3,05 | 3,06 | -0,97% | 63.833,00 |
| 05.09.2025 | 3,19 | 3,29 | 3,06 | 3,09 | -2,83% | 45.624,00 |
| 04.09.2025 | 3,19 | 3,21 | 3,12 | 3,18 | -0,31% | 35.122,00 |
| 03.09.2025 | 3,19 | 3,21 | 3,12 | 3,19 | -0,93% | 51.280,00 |
| 02.09.2025 | 3,21 | 3,28 | 3,15 | 3,22 | -1,83% | 53.217,00 |
| 29.08.2025 | 3,40 | 3,40 | 3,26 | 3,28 | -3,24% | 39.536,00 |
| 28.08.2025 | 3,56 | 3,56 | 3,38 | 3,39 | -2,87% | 34.616,00 |
| 27.08.2025 | 3,55 | 3,55 | 3,37 | 3,49 | 0,87% | 89.028,00 |
| 26.08.2025 | 3,59 | 3,59 | 3,43 | 3,46 | -0,86% | 73.476,00 |
| 25.08.2025 | 3,76 | 3,76 | 3,49 | 3,49 | -5,42% | 135.043,00 |
| 22.08.2025 | 3,58 | 3,74 | 3,45 | 3,69 | 4,83% | 173.536,00 |
| 21.08.2025 | 3,62 | 3,62 | 3,48 | 3,52 | -3,83% | 40.515,00 |
| 20.08.2025 | 3,49 | 3,68 | 3,42 | 3,66 | 4,87% | 78.519,00 |
| 19.08.2025 | 3,73 | 3,74 | 3,46 | 3,49 | -5,93% | 48.041,00 |
| 18.08.2025 | 3,35 | 3,87 | 3,35 | 3,71 | 11,41% | 157.179,00 |
| 15.08.2025 | 3,44 | 3,46 | 3,32 | 3,33 | -2,35% | 71.540,00 |
| 14.08.2025 | 3,40 | 3,48 | 3,26 | 3,41 | -0,29% | 54.538,00 |
| 13.08.2025 | 3,33 | 3,61 | 3,20 | 3,42 | 2,70% | 198.714,00 |
| 12.08.2025 | 3,19 | 3,40 | 2,96 | 3,33 | 9,18% | 379.729,00 |