0,768€
-0,90%
Echtzeit-Aktienkurs HelloFresh SE (ADRS)
Bid:
Ask:
Aktienkurse zur HelloFresh SE (ADRS) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,16 | 1,18 | 1,06 | 1,12 | -5,08% | - |
| 04.05.2026 | 1,15 | 1,22 | 1,12 | 1,18 | 2,61% | - |
| 30.04.2026 | 1,11 | 1,19 | 1,10 | 1,15 | 3,60% | - |
| 29.04.2026 | 1,12 | 1,13 | 1,07 | 1,11 | 0,00% | - |
| 28.04.2026 | 1,13 | 1,13 | 1,06 | 1,11 | -1,77% | - |
| 27.04.2026 | 1,11 | 1,13 | 1,05 | 1,13 | 0,89% | - |
| 24.04.2026 | 1,09 | 1,13 | 1,05 | 1,12 | 2,47% | - |
| 23.04.2026 | 1,14 | 1,15 | 1,05 | 1,09 | -4,96% | - |
| 22.04.2026 | 1,18 | 1,19 | 1,10 | 1,15 | -1,71% | - |
| 21.04.2026 | 1,14 | 1,18 | 1,11 | 1,17 | 3,54% | - |
| 20.04.2026 | 1,13 | 1,14 | 1,07 | 1,13 | -0,88% | - |
| 17.04.2026 | 1,09 | 1,17 | 1,09 | 1,14 | 4,30% | - |
| 16.04.2026 | 1,02 | 1,09 | 1,02 | 1,09 | 7,16% | - |
| 15.04.2026 | 0,99 | 1,02 | 0,95 | 1,02 | 3,03% | - |
| 14.04.2026 | 0,96 | 1,00 | 0,95 | 0,99 | 3,13% | - |
| 13.04.2026 | 0,97 | 0,97 | 0,90 | 0,96 | -1,03% | - |
| 10.04.2026 | 0,99 | 1,01 | 0,93 | 0,97 | -1,02% | - |
| 09.04.2026 | 0,99 | 0,99 | 0,93 | 0,98 | -1,31% | - |
| 08.04.2026 | 1,03 | 1,06 | 0,95 | 0,99 | -1,00% | - |
| 07.04.2026 | 0,97 | 1,03 | 0,93 | 1,00 | 3,08% | - |
| 02.04.2026 | 0,98 | 0,98 | 0,92 | 0,97 | -1,02% | - |
| 01.04.2026 | 0,99 | 1,00 | 0,92 | 0,98 | 0,31% | - |
| 31.03.2026 | 0,97 | 1,02 | 0,91 | 0,98 | 1,03% | - |
| 30.03.2026 | 0,96 | 0,98 | 0,91 | 0,97 | 0,00% | - |
| 27.03.2026 | 0,98 | 0,98 | 0,93 | 0,97 | -0,31% | - |
| 26.03.2026 | 0,97 | 1,00 | 0,92 | 0,97 | 0,00% | - |
| 25.03.2026 | 1,03 | 1,04 | 0,94 | 0,97 | -3,95% | - |
| 24.03.2026 | 0,95 | 1,03 | 0,94 | 1,01 | 5,19% | - |
| 23.03.2026 | 0,89 | 0,96 | 0,87 | 0,96 | 7,84% | - |
| 20.03.2026 | 0,98 | 0,98 | 0,87 | 0,89 | -9,16% | - |
| 19.03.2026 | 0,96 | 0,99 | 0,88 | 0,98 | 2,40% | - |
| 18.03.2026 | 1,17 | 1,17 | 0,92 | 0,96 | -17,95% | - |
| 17.03.2026 | 1,19 | 1,19 | 1,10 | 1,17 | -1,68% | - |
| 16.03.2026 | 1,21 | 1,24 | 1,14 | 1,19 | -1,65% | - |
| 13.03.2026 | 1,21 | 1,21 | 1,15 | 1,21 | 0,83% | - |
| 12.03.2026 | 1,15 | 1,20 | 1,12 | 1,20 | 3,45% | - |
| 11.03.2026 | 1,10 | 1,21 | 1,10 | 1,16 | -3,33% | - |
| 10.03.2026 | 1,25 | 1,25 | 1,15 | 1,20 | -4,00% | - |
| 09.03.2026 | 1,23 | 1,26 | 1,16 | 1,25 | 0,00% | - |
| 06.03.2026 | 1,24 | 1,25 | 1,18 | 1,25 | 5,93% | - |
| 05.03.2026 | 1,17 | 1,25 | 1,15 | 1,18 | 0,00% | - |
| 04.03.2026 | 1,20 | 1,22 | 1,09 | 1,18 | -1,67% | 5.500,00 |
| 03.03.2026 | 1,18 | 1,20 | 1,13 | 1,20 | 0,84% | 7.800,00 |
| 02.03.2026 | 1,18 | 1,20 | 1,13 | 1,19 | -1,65% | - |
| 27.02.2026 | 1,23 | 1,23 | 1,14 | 1,21 | -1,63% | - |
| 26.02.2026 | 1,20 | 1,23 | 1,16 | 1,23 | 2,50% | - |
| 25.02.2026 | 1,19 | 1,21 | 1,14 | 1,20 | 0,84% | - |
| 24.02.2026 | 1,22 | 1,22 | 1,14 | 1,19 | -1,65% | 240,00 |
| 23.02.2026 | 1,24 | 1,26 | 1,15 | 1,21 | -3,20% | 4.200,00 |
| 20.02.2026 | 1,28 | 1,28 | 1,20 | 1,25 | -2,34% | - |
| 19.02.2026 | 1,28 | 1,30 | 1,20 | 1,28 | 0,79% | - |
| 18.02.2026 | 1,26 | 1,29 | 1,22 | 1,27 | 0,79% | - |
| 17.02.2026 | 1,27 | 1,29 | 1,20 | 1,26 | -1,56% | - |
| 16.02.2026 | 1,30 | 1,32 | 1,26 | 1,28 | -2,29% | - |
| 13.02.2026 | 1,28 | 1,33 | 1,25 | 1,31 | 1,55% | - |
| 12.02.2026 | 1,41 | 1,42 | 1,20 | 1,29 | -8,51% | 2.900,00 |
| 11.02.2026 | 1,50 | 1,50 | 1,33 | 1,41 | -5,37% | - |
| 10.02.2026 | 1,53 | 1,53 | 1,44 | 1,49 | -1,97% | 2.240,00 |
| 09.02.2026 | 1,52 | 1,54 | 1,47 | 1,52 | 0,66% | - |
| 06.02.2026 | 1,48 | 1,51 | 1,45 | 1,51 | 2,03% | - |
| 05.02.2026 | 1,46 | 1,50 | 1,42 | 1,48 | 2,07% | - |
| 04.02.2026 | 1,41 | 1,45 | 1,39 | 1,45 | 2,84% | - |
| 03.02.2026 | 1,52 | 1,53 | 1,35 | 1,41 | -7,24% | - |
| 02.02.2026 | 1,39 | 1,52 | 1,37 | 1,52 | 9,35% | - |
| 30.01.2026 | 1,43 | 1,43 | 1,33 | 1,39 | -2,11% | - |
| 29.01.2026 | 1,44 | 1,46 | 1,37 | 1,42 | -1,39% | - |
| 28.01.2026 | 1,42 | 1,44 | 1,39 | 1,44 | 2,13% | - |
| 27.01.2026 | 1,45 | 1,45 | 1,35 | 1,41 | -1,40% | - |
| 26.01.2026 | 1,39 | 1,43 | 1,35 | 1,43 | 2,14% | - |
| 23.01.2026 | 1,39 | 1,41 | 1,33 | 1,40 | 3,70% | - |
| 22.01.2026 | 1,36 | 1,42 | 1,34 | 1,35 | 0,00% | - |
| 21.01.2026 | 1,35 | 1,35 | 1,29 | 1,35 | 0,00% | - |
| 20.01.2026 | 1,44 | 1,44 | 1,30 | 1,35 | -5,59% | - |
| 19.01.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -2,05% | - |
| 16.01.2026 | 1,46 | 1,48 | 1,40 | 1,46 | -0,68% | - |
| 15.01.2026 | 1,46 | 1,48 | 1,41 | 1,47 | 0,68% | - |
| 14.01.2026 | 1,47 | 1,48 | 1,39 | 1,46 | -0,68% | - |
| 13.01.2026 | 1,43 | 1,50 | 1,41 | 1,47 | 2,80% | - |
| 12.01.2026 | 1,45 | 1,47 | 1,36 | 1,43 | -1,38% | - |
| 09.01.2026 | 1,45 | 1,48 | 1,40 | 1,45 | 0,69% | - |
| 08.01.2026 | 1,44 | 1,44 | 1,38 | 1,44 | 0,00% | - |
| 07.01.2026 | 1,43 | 1,44 | 1,37 | 1,44 | 0,70% | - |
| 06.01.2026 | 1,40 | 1,43 | 1,36 | 1,43 | 1,42% | - |
| 05.01.2026 | 1,49 | 1,51 | 1,35 | 1,41 | -5,37% | - |
| 02.01.2026 | 1,53 | 1,55 | 1,44 | 1,49 | -2,30% | - |
| 30.12.2025 | 1,45 | 1,56 | 1,44 | 1,53 | 5,17% | - |
| 29.12.2025 | 1,44 | 1,46 | 1,39 | 1,45 | 1,40% | - |
| 23.12.2025 | 1,48 | 1,50 | 1,37 | 1,43 | 3,62% | - |
| 22.12.2025 | 1,46 | 1,47 | 1,38 | 1,38 | -5,48% | - |
| 19.12.2025 | 1,46 | 1,49 | 1,39 | 1,46 | -0,68% | - |
| 18.12.2025 | 1,46 | 1,48 | 1,41 | 1,47 | 1,38% | - |
| 17.12.2025 | 1,43 | 1,45 | 1,37 | 1,45 | 1,40% | - |
| 16.12.2025 | 1,41 | 1,49 | 1,37 | 1,43 | 0,00% | - |
| 15.12.2025 | 1,42 | 1,45 | 1,36 | 1,43 | 1,42% | - |
| 12.12.2025 | 1,41 | 1,45 | 1,36 | 1,41 | 0,00% | - |
| 11.12.2025 | 1,39 | 1,41 | 1,35 | 1,41 | 0,71% | - |
| 10.12.2025 | 1,42 | 1,43 | 1,34 | 1,40 | -0,71% | 32,00 |
| 09.12.2025 | 1,42 | 1,43 | 1,32 | 1,41 | -4,73% | - |
| 08.12.2025 | 1,52 | 1,52 | 1,42 | 1,48 | -2,63% | - |
| 05.12.2025 | 1,50 | 1,53 | 1,45 | 1,52 | 1,33% | - |