2,070$
-3,27%
Echtzeit-Aktienkurs HF Foods Group
Bid:
Ask:
Aktienkurse zur HF Foods Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,07 | 2,12 | 2,03 | 2,07 | -3,27% | 148.956,00 |
| 06.03.2026 | 2,09 | 2,14 | 2,08 | 2,14 | 0,47% | 151.962,00 |
| 05.03.2026 | 2,11 | 2,14 | 2,03 | 2,13 | 1,19% | 122.621,00 |
| 04.03.2026 | 2,10 | 2,13 | 2,03 | 2,11 | 0,24% | 116.676,00 |
| 03.03.2026 | 1,99 | 2,13 | 1,89 | 2,10 | 4,48% | 204.508,00 |
| 02.03.2026 | 2,09 | 2,14 | 1,90 | 2,01 | -4,29% | 248.739,00 |
| 27.02.2026 | 2,02 | 2,26 | 2,00 | 2,10 | 2,44% | 568.786,00 |
| 26.02.2026 | 1,90 | 2,10 | 1,83 | 2,05 | 9,63% | 351.161,00 |
| 25.02.2026 | 1,62 | 1,87 | 1,62 | 1,87 | 15,79% | 256.454,00 |
| 24.02.2026 | 1,54 | 1,65 | 1,54 | 1,62 | 8,39% | 133.402,00 |
| 20.02.2026 | 1,48 | 1,55 | 1,42 | 1,49 | 1,36% | 184.041,00 |
| 19.02.2026 | 1,44 | 1,49 | 1,38 | 1,47 | 3,89% | 264.970,00 |
| 18.02.2026 | 1,43 | 1,45 | 1,39 | 1,42 | -0,70% | 153.939,00 |
| 17.02.2026 | 1,48 | 1,54 | 1,40 | 1,43 | -3,72% | 225.370,00 |
| 13.02.2026 | 1,48 | 1,54 | 1,47 | 1,48 | 0,00% | 159.015,00 |
| 12.02.2026 | 1,57 | 1,57 | 1,47 | 1,48 | -5,13% | 266.213,00 |
| 11.02.2026 | 1,63 | 1,63 | 1,52 | 1,56 | -2,50% | 136.911,00 |
| 10.02.2026 | 1,67 | 1,72 | 1,58 | 1,60 | -4,76% | 284.783,00 |
| 09.02.2026 | 1,73 | 1,75 | 1,65 | 1,68 | -1,47% | 182.583,00 |
| 06.02.2026 | 1,65 | 1,74 | 1,63 | 1,71 | 5,25% | 269.526,00 |
| 05.02.2026 | 1,74 | 1,74 | 1,57 | 1,62 | -6,90% | 245.918,00 |
| 04.02.2026 | 1,78 | 1,82 | 1,72 | 1,74 | -1,42% | 149.369,00 |
| 03.02.2026 | 1,92 | 1,92 | 1,76 | 1,77 | -7,83% | 173.800,00 |
| 02.02.2026 | 1,91 | 1,98 | 1,90 | 1,92 | 0,26% | 106.441,00 |
| 30.01.2026 | 1,91 | 1,97 | 1,85 | 1,91 | -1,55% | 177.387,00 |
| 29.01.2026 | 2,04 | 2,04 | 1,92 | 1,94 | -3,96% | 161.856,00 |
| 28.01.2026 | 2,16 | 2,16 | 2,01 | 2,02 | -6,05% | 241.384,00 |
| 27.01.2026 | 2,15 | 2,22 | 2,10 | 2,15 | 0,00% | 90.312,00 |
| 26.01.2026 | 2,17 | 2,19 | 2,12 | 2,15 | -1,83% | 63.090,00 |
| 22.01.2026 | 2,20 | 2,23 | 2,18 | 2,19 | 0,00% | 48.393,00 |
| 21.01.2026 | 2,14 | 2,20 | 2,13 | 2,19 | 2,10% | 75.978,00 |
| 20.01.2026 | 2,12 | 2,19 | 2,11 | 2,15 | 0,70% | 91.843,00 |
| 16.01.2026 | 2,16 | 2,19 | 2,12 | 2,13 | -1,84% | 112.600,00 |
| 15.01.2026 | 2,17 | 2,26 | 2,16 | 2,17 | -0,91% | 149.048,00 |
| 14.01.2026 | 2,18 | 2,25 | 2,16 | 2,19 | 0,46% | 55.471,00 |
| 13.01.2026 | 2,20 | 2,25 | 2,16 | 2,18 | -2,68% | 136.144,00 |
| 12.01.2026 | 2,26 | 2,26 | 2,20 | 2,24 | 0,00% | 56.326,00 |
| 09.01.2026 | 2,19 | 2,31 | 2,11 | 2,24 | 2,28% | 172.968,00 |
| 08.01.2026 | 2,12 | 2,21 | 2,12 | 2,19 | 2,82% | 100.520,00 |
| 07.01.2026 | 2,26 | 2,26 | 2,12 | 2,13 | -5,33% | 193.627,00 |
| 06.01.2026 | 2,26 | 2,29 | 2,22 | 2,25 | -1,32% | 152.534,00 |
| 05.01.2026 | 2,20 | 2,29 | 2,17 | 2,28 | 4,59% | 171.854,00 |
| 02.01.2026 | 2,20 | 2,20 | 2,10 | 2,18 | 1,40% | 122.807,00 |
| 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% | 118.280,00 |
| 29.12.2025 | 2,25 | 2,25 | 2,12 | 2,14 | -4,89% | 140.704,00 |
| 26.12.2025 | 2,24 | 2,29 | 2,20 | 2,25 | 0,45% | 71.490,00 |
| 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 | -8,19% | 133.165,00 |
| 19.12.2025 | 2,49 | 2,50 | 2,32 | 2,38 | -5,18% | 181.417,00 |
| 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% | 78.489,00 |
| 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% | 135.013,00 |
| 09.12.2025 | 2,70 | 2,79 | 2,68 | 2,69 | 0,00% | 128.207,00 |
| 08.12.2025 | 2,62 | 2,78 | 2,61 | 2,69 | 3,07% | 101.362,00 |
| 05.12.2025 | 2,63 | 2,65 | 2,60 | 2,61 | 0,00% | 86.822,00 |
| 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 | 2,26% | 55.329,00 |
| 01.12.2025 | 2,47 | 2,47 | 2,40 | 2,44 | -2,99% | 65.684,00 |
| 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 | 7,45% | 55.567,00 |
| 20.11.2025 | 2,23 | 2,27 | 2,21 | 2,22 | -0,67% | 43.819,00 |
| 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 | -3,07% | 113.401,00 |
| 13.11.2025 | 2,30 | 2,30 | 2,21 | 2,28 | -1,30% | 85.493,00 |
| 12.11.2025 | 2,23 | 2,33 | 2,20 | 2,31 | 3,59% | 79.455,00 |
| 11.11.2025 | 2,35 | 2,35 | 2,20 | 2,23 | -5,11% | 75.310,00 |
| 10.11.2025 | 2,39 | 2,42 | 2,32 | 2,35 | -1,26% | 97.943,00 |
| 07.11.2025 | 2,37 | 2,41 | 2,34 | 2,38 | 0,42% | 79.175,00 |
| 06.11.2025 | 2,37 | 2,44 | 2,25 | 2,37 | -0,84% | 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% | 136.118,00 |
| 03.11.2025 | 2,13 | 2,17 | 2,11 | 2,15 | -0,46% | 59.462,00 |
| 31.10.2025 | 2,15 | 2,25 | 2,10 | 2,16 | 1,41% | 79.912,00 |
| 30.10.2025 | 2,15 | 2,27 | 2,10 | 2,13 | -1,39% | 106.837,00 |
| 29.10.2025 | 2,21 | 2,41 | 2,15 | 2,16 | -1,82% | 121.279,00 |
| 28.10.2025 | 2,27 | 2,34 | 2,20 | 2,20 | -2,22% | 108.804,00 |
| 27.10.2025 | 2,37 | 2,46 | 2,25 | 2,25 | -4,26% | 119.204,00 |
| 24.10.2025 | 2,40 | 2,49 | 2,33 | 2,35 | -1,67% | 76.024,00 |
| 23.10.2025 | 2,47 | 2,50 | 2,35 | 2,39 | -0,42% | 91.410,00 |
| 22.10.2025 | 2,45 | 2,59 | 2,37 | 2,40 | -1,23% | 71.008,00 |
| 21.10.2025 | 2,59 | 2,60 | 2,43 | 2,43 | -6,18% | 61.279,00 |
| 20.10.2025 | 2,40 | 2,62 | 2,40 | 2,59 | 9,28% | 85.251,00 |
| 17.10.2025 | 2,36 | 2,41 | 2,32 | 2,37 | -1,25% | 74.079,00 |
| 16.10.2025 | 2,40 | 2,51 | 2,36 | 2,40 | 0,00% | 87.263,00 |
| 15.10.2025 | 2,44 | 2,48 | 2,37 | 2,40 | -0,83% | 110.534,00 |
| 14.10.2025 | 2,53 | 2,58 | 2,42 | 2,42 | -5,84% | 122.275,00 |
| 13.10.2025 | 2,45 | 2,57 | 2,45 | 2,57 | 6,64% | 90.832,00 |
| 10.10.2025 | 2,58 | 2,78 | 2,40 | 2,41 | -5,86% | 122.815,00 |
| 09.10.2025 | 2,63 | 2,65 | 2,56 | 2,56 | -2,66% | 32.631,00 |
| 08.10.2025 | 2,61 | 2,67 | 2,56 | 2,63 | 1,94% | 42.405,00 |