3,074€
-0,58%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 3,09 | 3,18 | 3,06 | 3,07 | -0,58% | 37.120,00 |
| 22.10.2026 | 3,05 | 3,11 | 3,00 | 3,09 | 1,41% | 33.171,00 |
| 21.10.2026 | 2,93 | 3,06 | 2,90 | 3,05 | 3,95% | 69.698,00 |
| 20.10.2026 | 3,08 | 3,11 | 2,90 | 2,93 | -4,09% | 87.151,00 |
| 19.10.2026 | 3,00 | 3,13 | 3,00 | 3,06 | 1,70% | 64.644,00 |
| 16.10.2026 | 3,07 | 3,07 | 2,96 | 3,01 | -2,34% | 35.542,00 |
| 15.10.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 5,84% | 10,00 |
| 14.10.2026 | 2,83 | 2,95 | 2,80 | 2,91 | 3,34% | 52.304,00 |
| 13.10.2026 | 2,66 | 2,83 | 2,66 | 2,82 | 6,03% | 10.667,00 |
| 12.10.2026 | 2,72 | 2,75 | 2,65 | 2,66 | -3,07% | 21.812,00 |
| 09.10.2026 | 2,53 | 2,75 | 2,52 | 2,74 | 8,30% | 88.645,00 |
| 08.10.2026 | 2,41 | 2,58 | 2,41 | 2,53 | 4,89% | 36.215,00 |
| 07.10.2026 | 2,33 | 2,46 | 2,33 | 2,41 | 3,03% | 31.761,00 |
| 06.10.2026 | 2,35 | 2,40 | 2,33 | 2,34 | 0,00% | 19.888,00 |
| 05.10.2026 | 2,34 | 2,43 | 2,33 | 2,34 | -0,85% | 19.513,00 |
| 02.10.2026 | 2,41 | 2,47 | 2,31 | 2,36 | -1,75% | 34.956,00 |
| 01.10.2026 | 2,33 | 2,48 | 2,32 | 2,40 | 1,95% | 32.426,00 |
| 30.09.2026 | 2,33 | 2,38 | 2,26 | 2,36 | 1,51% | 125.329,00 |
| 29.09.2026 | 2,38 | 2,43 | 2,31 | 2,32 | -2,72% | 15.917,00 |
| 28.09.2026 | 2,32 | 2,39 | 2,26 | 2,39 | 5,39% | 163.751,00 |
| 25.09.2026 | 2,31 | 2,38 | 2,16 | 2,26 | -5,71% | 161.583,00 |
| 24.09.2026 | 2,70 | 2,70 | 2,35 | 2,40 | -11,01% | 133.876,00 |
| 23.09.2026 | 2,68 | 2,71 | 2,65 | 2,70 | 1,24% | 12.020,00 |
| 22.09.2026 | 2,64 | 2,69 | 2,62 | 2,67 | 1,06% | 31.359,00 |
| 21.09.2026 | 2,68 | 2,69 | 2,63 | 2,64 | -1,35% | 30.807,00 |
| 18.09.2026 | 2,72 | 2,73 | 2,66 | 2,67 | -1,91% | 14.291,00 |
| 17.09.2026 | 2,72 | 2,73 | 2,67 | 2,73 | -0,58% | 32.092,00 |
| 16.09.2026 | 2,74 | 2,75 | 2,69 | 2,74 | 0,33% | 27.534,00 |
| 15.09.2026 | 2,78 | 2,80 | 2,73 | 2,73 | -2,04% | 12.229,00 |
| 14.09.2026 | 2,72 | 2,80 | 2,71 | 2,79 | 2,20% | 50.829,00 |
| 11.09.2026 | 2,87 | 2,88 | 2,73 | 2,73 | -4,61% | 18.458,00 |
| 10.09.2026 | 2,85 | 2,96 | 2,83 | 2,86 | 0,46% | 42.288,00 |
| 09.09.2026 | 2,73 | 2,89 | 2,72 | 2,85 | 4,78% | 112.635,00 |
| 08.09.2026 | 2,78 | 2,83 | 2,71 | 2,72 | -2,20% | 48.507,00 |
| 07.09.2026 | 2,80 | 2,81 | 2,67 | 2,78 | -0,68% | 46.347,00 |
| 04.09.2026 | 2,65 | 2,81 | 2,65 | 2,80 | 5,58% | 67.254,00 |
| 03.09.2026 | 2,63 | 2,66 | 2,62 | 2,65 | 0,80% | 41.048,00 |
| 02.09.2026 | 2,67 | 2,68 | 2,58 | 2,63 | -2,23% | 60.976,00 |
| 01.09.2026 | 2,76 | 2,81 | 2,67 | 2,69 | -1,90% | 29.773,00 |
| 31.08.2026 | 2,82 | 2,84 | 2,74 | 2,74 | -3,45% | 44.833,00 |
| 28.08.2026 | 2,86 | 2,89 | 2,80 | 2,84 | -0,63% | 62.895,00 |
| 27.08.2026 | 2,82 | 2,88 | 2,77 | 2,86 | 0,95% | 93.402,00 |
| 26.08.2026 | 2,81 | 2,84 | 2,78 | 2,83 | 0,07% | 25.827,00 |
| 25.08.2026 | 2,84 | 2,90 | 2,82 | 2,83 | -1,26% | 30.375,00 |
| 24.08.2026 | 2,83 | 2,86 | 2,77 | 2,86 | 0,67% | 59.217,00 |
| 21.08.2026 | 2,89 | 2,92 | 2,83 | 2,85 | -2,27% | 36.160,00 |
| 20.08.2026 | 2,87 | 2,91 | 2,85 | 2,91 | -1,39% | 27.233,00 |
| 19.08.2026 | 2,95 | 3,00 | 2,92 | 2,95 | -33,53% | 55.663,00 |
| 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 |