1,980€
-4,81%
Echtzeit-Aktienkurs HelloFresh SE (ADRS)
Bid:
Ask:
Aktienkurse zur HelloFresh SE (ADRS) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 2,28 | 2,28 | 2,17 | 2,20 | -3,08% | - |
| 12.06.2025 | 2,34 | 2,36 | 2,25 | 2,27 | -1,30% | - |
| 11.06.2025 | 2,16 | 2,40 | 2,16 | 2,30 | -0,43% | - |
| 10.06.2025 | 2,34 | 2,37 | 2,30 | 2,31 | 0,00% | 200,00 |
| 09.06.2025 | 2,36 | 2,40 | 2,30 | 2,31 | -0,43% | - |
| 06.06.2025 | 2,44 | 2,44 | 2,31 | 2,32 | -2,93% | - |
| 05.06.2025 | 2,32 | 2,53 | 2,32 | 2,39 | -3,63% | - |
| 04.06.2025 | 2,53 | 2,57 | 2,45 | 2,48 | 0,00% | - |
| 03.06.2025 | 2,71 | 2,72 | 2,43 | 2,48 | -5,34% | - |
| 02.06.2025 | 2,60 | 2,66 | 2,54 | 2,62 | 1,95% | - |
| 30.05.2025 | 2,65 | 2,66 | 2,54 | 2,57 | -1,53% | - |
| 29.05.2025 | 2,71 | 2,74 | 2,58 | 2,61 | -1,51% | - |
| 28.05.2025 | 2,76 | 2,78 | 2,64 | 2,65 | -2,57% | - |
| 27.05.2025 | 2,72 | 2,77 | 2,69 | 2,72 | 0,00% | - |
| 26.05.2025 | 2,73 | 2,75 | 2,70 | 2,72 | 3,82% | - |
| 23.05.2025 | 2,68 | 2,72 | 2,61 | 2,62 | -0,38% | - |
| 22.05.2025 | 2,66 | 2,68 | 2,61 | 2,63 | 0,77% | - |
| 21.05.2025 | 2,68 | 2,72 | 2,59 | 2,61 | -1,14% | - |
| 20.05.2025 | 2,54 | 2,70 | 2,48 | 2,64 | 6,02% | - |
| 19.05.2025 | 2,56 | 2,59 | 2,49 | 2,49 | -0,80% | - |
| 16.05.2025 | 2,62 | 2,63 | 2,49 | 2,51 | -2,33% | - |
| 15.05.2025 | 2,58 | 2,60 | 2,53 | 2,57 | 0,39% | - |
| 14.05.2025 | 2,64 | 2,70 | 2,53 | 2,56 | -1,92% | - |
| 13.05.2025 | 2,40 | 2,64 | 2,40 | 2,61 | 2,76% | - |
| 12.05.2025 | 2,47 | 2,59 | 2,47 | 2,54 | 5,39% | - |
| 09.05.2025 | 2,46 | 2,48 | 2,40 | 2,41 | -1,23% | - |
| 08.05.2025 | 2,22 | 2,48 | 2,22 | 2,44 | 3,83% | - |
| 07.05.2025 | 2,34 | 2,38 | 2,29 | 2,35 | 3,07% | 7.000,00 |
| 06.05.2025 | 2,16 | 2,42 | 2,16 | 2,28 | -0,87% | - |
| 05.05.2025 | 2,34 | 2,38 | 2,30 | 2,30 | -0,43% | - |
| 02.05.2025 | 2,14 | 2,35 | 2,14 | 2,31 | 3,59% | - |
| 30.04.2025 | 2,33 | 2,33 | 2,19 | 2,23 | 2,29% | - |
| 29.04.2025 | 2,18 | 2,36 | 2,14 | 2,18 | 6,34% | - |
| 28.04.2025 | 2,14 | 2,32 | 1,97 | 2,05 | -1,44% | - |
| 25.04.2025 | 2,12 | 2,15 | 2,04 | 2,08 | 1,22% | - |
| 24.04.2025 | 2,06 | 2,11 | 2,02 | 2,06 | 0,98% | - |
| 23.04.2025 | 1,91 | 2,10 | 1,91 | 2,04 | 1,24% | - |
| 22.04.2025 | 1,84 | 2,07 | 1,84 | 2,01 | 1,52% | - |
| 17.04.2025 | 2,02 | 2,03 | 1,96 | 1,98 | 1,28% | - |
| 16.04.2025 | 2,00 | 2,01 | 1,93 | 1,96 | 0,00% | - |
| 15.04.2025 | 1,97 | 2,03 | 1,93 | 1,96 | 2,62% | - |
| 14.04.2025 | 1,87 | 1,96 | 1,86 | 1,91 | 6,42% | - |
| 11.04.2025 | 1,91 | 1,92 | 1,73 | 1,79 | -4,53% | - |
| 10.04.2025 | 2,01 | 2,03 | 1,85 | 1,88 | -3,10% | - |
| 09.04.2025 | 1,91 | 2,03 | 1,76 | 1,94 | 4,31% | - |
| 08.04.2025 | 1,94 | 1,99 | 1,86 | 1,86 | -0,80% | - |
| 07.04.2025 | 1,72 | 1,97 | 1,69 | 1,87 | 4,18% | - |
| 04.04.2025 | 1,98 | 2,00 | 1,78 | 1,80 | -7,71% | - |
| 03.04.2025 | 1,97 | 2,07 | 1,93 | 1,95 | -1,52% | - |
| 02.04.2025 | 1,83 | 2,01 | 1,83 | 1,98 | 2,86% | - |
| 01.04.2025 | 1,81 | 2,00 | 1,81 | 1,92 | 1,59% | - |
| 31.03.2025 | 1,97 | 1,97 | 1,88 | 1,89 | -18,53% | - |
| 28.03.2025 | 2,06 | 2,49 | 1,93 | 2,32 | 15,42% | - |
| 27.03.2025 | 2,10 | 2,14 | 1,99 | 2,01 | 1,52% | - |
| 26.03.2025 | 2,02 | 2,07 | 1,98 | 1,98 | 2,06% | - |
| 25.03.2025 | 1,98 | 2,02 | 1,94 | 1,94 | -22,55% | - |
| 24.03.2025 | 1,80 | 2,52 | 1,80 | 2,51 | 32,89% | - |
| 21.03.2025 | 2,07 | 2,22 | 1,88 | 1,89 | -6,22% | - |
| 20.03.2025 | 2,14 | 2,21 | 1,98 | 2,01 | -2,66% | - |
| 19.03.2025 | 2,19 | 2,23 | 2,05 | 2,07 | -18,22% | - |
| 18.03.2025 | 2,18 | 2,54 | 2,03 | 2,53 | 21,69% | - |
| 17.03.2025 | 2,03 | 2,14 | 2,03 | 2,08 | 4,53% | - |
| 14.03.2025 | 2,00 | 2,09 | 1,96 | 1,99 | -16,24% | 4.000,00 |
| 13.03.2025 | 2,08 | 2,65 | 1,87 | 2,37 | 17,04% | 5.000,00 |
| 12.03.2025 | 1,98 | 2,09 | 1,91 | 2,03 | 12,19% | - |
| 11.03.2025 | 2,27 | 2,48 | 1,81 | 1,81 | -16,44% | - |
| 10.03.2025 | 2,59 | 2,72 | 2,07 | 2,16 | -14,96% | - |
| 07.03.2025 | 2,48 | 2,60 | 2,45 | 2,54 | -0,78% | - |
| 06.03.2025 | 2,67 | 2,74 | 2,53 | 2,56 | -1,16% | - |
| 05.03.2025 | 2,76 | 2,86 | 2,53 | 2,59 | -3,36% | - |
| 04.03.2025 | 2,85 | 2,86 | 2,59 | 2,68 | -4,63% | - |
| 03.03.2025 | 2,97 | 3,02 | 2,81 | 2,81 | -4,10% | - |
| 28.02.2025 | 2,92 | 3,12 | 2,91 | 2,93 | -3,30% | - |
| 27.02.2025 | 2,99 | 3,10 | 2,86 | 3,03 | 3,41% | - |
| 26.02.2025 | 3,04 | 3,16 | 2,87 | 2,93 | -5,79% | - |
| 25.02.2025 | 3,24 | 3,25 | 3,09 | 3,11 | -1,58% | - |
| 24.02.2025 | 3,22 | 3,34 | 3,12 | 3,16 | 0,64% | - |
| 21.02.2025 | 3,20 | 3,29 | 3,08 | 3,14 | -0,63% | - |
| 20.02.2025 | 3,25 | 3,35 | 3,13 | 3,16 | -1,86% | - |
| 19.02.2025 | 3,35 | 3,35 | 3,20 | 3,22 | -2,72% | - |
| 18.02.2025 | 3,36 | 3,54 | 3,28 | 3,31 | -1,49% | - |
| 17.02.2025 | 3,15 | 3,48 | 3,07 | 3,36 | 8,74% | - |
| 14.02.2025 | 3,12 | 3,21 | 3,07 | 3,09 | 0,65% | - |
| 13.02.2025 | 2,99 | 3,21 | 2,98 | 3,07 | 4,42% | - |
| 12.02.2025 | 2,97 | 3,08 | 2,89 | 2,94 | 1,03% | - |
| 11.02.2025 | 2,92 | 2,98 | 2,85 | 2,91 | 1,39% | - |
| 10.02.2025 | 2,86 | 3,05 | 2,85 | 2,87 | 2,14% | - |
| 07.02.2025 | 2,90 | 2,90 | 2,66 | 2,81 | 4,07% | - |
| 06.02.2025 | 2,73 | 2,75 | 2,63 | 2,70 | 4,25% | - |
| 05.02.2025 | 2,59 | 2,67 | 2,53 | 2,59 | 1,17% | - |
| 04.02.2025 | 2,64 | 2,69 | 2,55 | 2,56 | -2,29% | - |
| 03.02.2025 | 2,64 | 2,74 | 2,53 | 2,62 | 0,00% | - |
| 31.01.2025 | 2,70 | 2,84 | 2,59 | 2,62 | -1,13% | - |
| 30.01.2025 | 2,81 | 2,81 | 2,63 | 2,65 | -3,99% | - |
| 29.01.2025 | 2,86 | 2,96 | 2,74 | 2,76 | -2,13% | - |
| 28.01.2025 | 2,89 | 2,91 | 2,82 | 2,82 | -0,70% | - |
| 27.01.2025 | 2,81 | 2,97 | 2,81 | 2,84 | 1,43% | - |
| 24.01.2025 | 2,88 | 2,96 | 2,78 | 2,80 | -1,75% | - |
| 23.01.2025 | 2,98 | 2,99 | 2,83 | 2,85 | -3,39% | - |
| 22.01.2025 | 3,16 | 3,17 | 2,90 | 2,95 | -4,22% | - |