4,199€
1,87%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 4,63 | 4,72 | 4,39 | 4,44 | -5,61% | 65.554,00 |
| 04.05.2026 | 4,61 | 4,88 | 4,58 | 4,71 | 2,57% | 27.313,00 |
| 30.04.2026 | 4,40 | 4,73 | 4,39 | 4,59 | 3,38% | 27.493,00 |
| 29.04.2026 | 4,45 | 4,54 | 4,41 | 4,44 | -0,02% | 11.406,00 |
| 28.04.2026 | 4,50 | 4,51 | 4,38 | 4,44 | -1,29% | 19.001,00 |
| 27.04.2026 | 4,45 | 4,52 | 4,33 | 4,50 | 1,03% | 28.760,00 |
| 24.04.2026 | 4,36 | 4,51 | 4,34 | 4,45 | 1,81% | 8.075,00 |
| 23.04.2026 | 4,54 | 4,58 | 4,34 | 4,37 | -4,85% | 16.137,00 |
| 22.04.2026 | 4,74 | 4,75 | 4,53 | 4,59 | -1,33% | 20.274,00 |
| 21.04.2026 | 4,54 | 4,73 | 4,52 | 4,66 | 3,01% | 44.665,00 |
| 20.04.2026 | 4,52 | 4,57 | 4,45 | 4,52 | -0,64% | 14.912,00 |
| 17.04.2026 | 4,37 | 4,67 | 4,37 | 4,55 | 4,31% | 43.694,00 |
| 16.04.2026 | 4,09 | 4,40 | 4,05 | 4,36 | 7,28% | 32.621,00 |
| 15.04.2026 | 3,94 | 4,14 | 3,93 | 4,07 | 2,91% | 92.500,00 |
| 14.04.2026 | 3,81 | 4,02 | 3,81 | 3,95 | 3,03% | 53.691,00 |
| 13.04.2026 | 3,86 | 3,87 | 3,77 | 3,83 | -1,19% | 64.950,00 |
| 10.04.2026 | 3,93 | 4,04 | 3,87 | 3,88 | -1,00% | 46.831,00 |
| 09.04.2026 | 3,93 | 3,98 | 3,85 | 3,92 | -1,38% | 53.012,00 |
| 08.04.2026 | 4,09 | 4,23 | 3,93 | 3,97 | -0,95% | 58.671,00 |
| 07.04.2026 | 3,89 | 4,14 | 3,88 | 4,01 | 2,92% | 80.782,00 |
| 02.04.2026 | 3,85 | 3,94 | 3,82 | 3,90 | -1,02% | 30.375,00 |
| 01.04.2026 | 3,94 | 4,00 | 3,82 | 3,94 | 0,85% | 149.379,00 |
| 31.03.2026 | 3,89 | 4,09 | 3,81 | 3,91 | 0,77% | 39.880,00 |
| 30.03.2026 | 3,84 | 3,94 | 3,80 | 3,88 | 0,03% | 10.903,00 |
| 27.03.2026 | 3,89 | 3,94 | 3,78 | 3,87 | -0,39% | 23.686,00 |
| 26.03.2026 | 3,88 | 4,00 | 3,85 | 3,89 | -0,10% | 18.146,00 |
| 25.03.2026 | 4,11 | 4,18 | 3,78 | 3,89 | -4,16% | 22.333,00 |
| 24.03.2026 | 3,81 | 4,14 | 3,80 | 4,06 | 5,37% | 78.931,00 |
| 23.03.2026 | 3,54 | 3,90 | 3,49 | 3,86 | 7,59% | 43.813,00 |
| 20.03.2026 | 3,92 | 3,92 | 3,57 | 3,58 | -9,13% | 70.624,00 |
| 19.03.2026 | 3,84 | 3,95 | 3,70 | 3,94 | 3,03% | 73.653,00 |
| 18.03.2026 | 4,75 | 4,76 | 3,80 | 3,83 | -17,70% | 497.560,00 |
| 17.03.2026 | 4,73 | 4,74 | 4,56 | 4,65 | -1,82% | 62.610,00 |
| 16.03.2026 | 4,83 | 4,96 | 4,73 | 4,74 | -1,46% | 8.562,00 |
| 13.03.2026 | 4,83 | 4,87 | 4,68 | 4,81 | 0,46% | 26.440,00 |
| 12.03.2026 | 4,62 | 4,86 | 4,57 | 4,78 | 3,21% | 27.448,00 |
| 11.03.2026 | 4,75 | 4,81 | 4,61 | 4,64 | -3,36% | 33.157,00 |
| 10.03.2026 | 4,98 | 4,99 | 4,73 | 4,80 | -4,06% | 30.419,00 |
| 09.03.2026 | 4,89 | 5,05 | 4,79 | 5,00 | 0,48% | 19.507,00 |
| 06.03.2026 | 4,91 | 5,05 | 4,85 | 4,98 | 1,61% | 19.941,00 |
| 05.03.2026 | 4,67 | 4,99 | 4,60 | 4,90 | 4,35% | 24.379,00 |
| 04.03.2026 | 4,79 | 4,88 | 4,60 | 4,69 | -1,84% | 43.183,00 |
| 03.03.2026 | 4,69 | 4,82 | 4,62 | 4,78 | 0,44% | 20.939,00 |
| 02.03.2026 | 4,65 | 4,81 | 4,53 | 4,76 | -0,96% | 43.172,00 |
| 27.02.2026 | 4,90 | 4,92 | 4,71 | 4,81 | -1,98% | 54.942,00 |
| 26.02.2026 | 4,76 | 4,93 | 4,72 | 4,90 | 2,94% | 62.560,00 |
| 25.02.2026 | 4,77 | 4,83 | 4,72 | 4,76 | 0,04% | 17.349,00 |
| 24.02.2026 | 4,85 | 4,85 | 4,70 | 4,76 | -1,65% | 69.572,00 |
| 23.02.2026 | 4,93 | 5,04 | 4,79 | 4,84 | -2,77% | 37.404,00 |
| 20.02.2026 | 5,07 | 5,09 | 4,95 | 4,98 | -2,20% | 77.459,00 |
| 19.02.2026 | 5,12 | 5,19 | 4,99 | 5,09 | 0,30% | 53.607,00 |
| 18.02.2026 | 5,02 | 5,23 | 4,88 | 5,08 | 1,26% | 49.173,00 |
| 17.02.2026 | 5,07 | 5,14 | 5,01 | 5,01 | -1,74% | 26.484,00 |
| 16.02.2026 | 5,20 | 5,26 | 5,03 | 5,10 | -2,24% | 32.580,00 |
| 13.02.2026 | 5,05 | 5,31 | 4,97 | 5,22 | 1,79% | 60.468,00 |
| 12.02.2026 | 5,54 | 5,65 | 4,79 | 5,13 | -8,53% | 182.465,00 |
| 11.02.2026 | 5,97 | 5,97 | 5,50 | 5,60 | -5,82% | 78.566,00 |
| 10.02.2026 | 6,09 | 6,09 | 5,87 | 5,95 | -1,93% | 15.163,00 |
| 09.02.2026 | 6,06 | 6,18 | 6,03 | 6,07 | 0,53% | 100.361,00 |
| 06.02.2026 | 5,91 | 6,05 | 5,81 | 6,04 | 2,29% | 29.969,00 |
| 05.02.2026 | 5,82 | 5,99 | 5,76 | 5,90 | 1,83% | 69.958,00 |
| 04.02.2026 | 5,60 | 5,97 | 5,55 | 5,79 | 3,21% | 82.080,00 |
| 03.02.2026 | 6,05 | 6,11 | 5,58 | 5,61 | -7,21% | 88.494,00 |
| 02.02.2026 | 5,51 | 6,12 | 5,49 | 6,05 | 8,97% | 161.168,00 |
| 30.01.2026 | 5,67 | 5,68 | 5,51 | 5,55 | -1,72% | 36.743,00 |
| 29.01.2026 | 5,73 | 5,81 | 5,63 | 5,65 | -1,38% | 11.528,00 |
| 28.01.2026 | 5,67 | 5,83 | 5,66 | 5,73 | 1,72% | 42.450,00 |
| 27.01.2026 | 5,77 | 5,82 | 5,51 | 5,63 | -1,54% | 51.897,00 |
| 26.01.2026 | 5,55 | 5,79 | 5,55 | 5,72 | 2,71% | 39.858,00 |
| 23.01.2026 | 5,55 | 5,62 | 5,49 | 5,57 | 0,65% | 18.458,00 |
| 22.01.2026 | 5,48 | 5,65 | 5,44 | 5,53 | 2,56% | 46.464,00 |
| 21.01.2026 | 5,41 | 5,43 | 5,19 | 5,39 | -0,39% | 90.707,00 |
| 20.01.2026 | 5,70 | 5,75 | 5,36 | 5,42 | -5,18% | 66.437,00 |
| 19.01.2026 | 5,75 | 5,78 | 5,67 | 5,71 | -1,79% | 35.563,00 |
| 16.01.2026 | 5,86 | 5,90 | 5,67 | 5,82 | -0,63% | 44.658,00 |
| 15.01.2026 | 5,86 | 5,93 | 5,79 | 5,85 | 0,55% | 25.558,00 |
| 14.01.2026 | 5,84 | 5,87 | 5,71 | 5,82 | -0,75% | 37.331,00 |
| 13.01.2026 | 5,70 | 6,02 | 5,70 | 5,86 | 2,52% | 53.065,00 |
| 12.01.2026 | 5,76 | 5,82 | 5,57 | 5,72 | -0,73% | 105.538,00 |
| 09.01.2026 | 5,75 | 5,94 | 5,71 | 5,76 | 0,28% | 38.899,00 |
| 08.01.2026 | 5,74 | 5,75 | 5,57 | 5,75 | 0,26% | 35.146,00 |
| 07.01.2026 | 5,73 | 5,76 | 5,59 | 5,73 | 0,69% | 45.721,00 |
| 06.01.2026 | 5,60 | 5,70 | 5,52 | 5,69 | 1,14% | 44.680,00 |
| 05.01.2026 | 5,97 | 6,05 | 5,53 | 5,63 | -5,49% | 177.270,00 |
| 02.01.2026 | 6,12 | 6,23 | 5,87 | 5,96 | -2,41% | 74.328,00 |
| 30.12.2025 | 5,77 | 6,22 | 5,76 | 6,10 | 5,50% | 94.170,00 |
| 29.12.2025 | 5,72 | 5,84 | 5,68 | 5,78 | 1,19% | 72.560,00 |
| 23.12.2025 | 5,92 | 5,97 | 5,62 | 5,72 | -3,41% | 41.080,00 |
| 22.12.2025 | 5,81 | 5,97 | 5,72 | 5,92 | 1,54% | 44.696,00 |
| 19.12.2025 | 5,85 | 5,94 | 5,71 | 5,83 | -0,41% | 25.351,00 |
| 18.12.2025 | 5,85 | 5,90 | 5,76 | 5,85 | 0,97% | 11.199,00 |
| 17.12.2025 | 5,70 | 5,87 | 5,62 | 5,80 | 1,44% | 28.958,00 |
| 16.12.2025 | 5,61 | 5,92 | 5,57 | 5,71 | -0,05% | 63.501,00 |
| 15.12.2025 | 5,65 | 5,78 | 5,60 | 5,72 | 1,42% | 59.951,00 |
| 12.12.2025 | 5,62 | 5,79 | 5,61 | 5,64 | 0,16% | 37.895,00 |
| 11.12.2025 | 5,55 | 5,63 | 5,49 | 5,63 | 0,93% | 43.612,00 |
| 10.12.2025 | 5,64 | 5,70 | 5,52 | 5,58 | -1,03% | 50.182,00 |
| 09.12.2025 | 5,67 | 5,72 | 5,27 | 5,63 | -4,54% | 87.274,00 |
| 08.12.2025 | 6,10 | 6,10 | 5,84 | 5,90 | -2,64% | 34.650,00 |
| 05.12.2025 | 5,97 | 6,10 | 5,94 | 6,06 | 1,68% | 23.416,00 |