42,400€
0,95%
Echtzeit-Aktienkurs Hella KGaA Hueck & Co. (ADRs)
Bid:
Ask:
Aktienkurse zur Hella KGaA Hueck & Co. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 43,30 | 43,70 | 43,20 | 43,70 | 0,46% | - |
| 15.05.2025 | 43,30 | 43,50 | 43,00 | 43,50 | 0,00% | - |
| 14.05.2025 | 42,00 | 44,00 | 42,00 | 43,50 | -1,36% | - |
| 13.05.2025 | 43,70 | 44,30 | 43,30 | 44,10 | 0,68% | - |
| 12.05.2025 | 44,30 | 44,30 | 43,30 | 43,80 | -0,45% | - |
| 09.05.2025 | 43,50 | 44,10 | 43,20 | 44,00 | 0,92% | - |
| 08.05.2025 | 41,20 | 43,90 | 41,20 | 43,60 | 0,00% | - |
| 07.05.2025 | 41,80 | 44,20 | 41,80 | 43,60 | -0,23% | - |
| 06.05.2025 | 44,00 | 44,10 | 43,00 | 43,70 | -1,58% | - |
| 05.05.2025 | 44,60 | 44,90 | 44,20 | 44,40 | -0,89% | - |
| 02.05.2025 | 42,40 | 44,90 | 42,40 | 44,80 | 0,45% | - |
| 30.04.2025 | 43,90 | 44,60 | 43,80 | 44,60 | 0,90% | - |
| 29.04.2025 | 44,00 | 44,20 | 43,80 | 44,20 | -0,23% | - |
| 28.04.2025 | 44,40 | 44,60 | 43,80 | 44,30 | -1,12% | - |
| 25.04.2025 | 42,20 | 44,90 | 42,20 | 44,80 | 1,82% | - |
| 24.04.2025 | 42,40 | 44,40 | 42,40 | 44,00 | -1,12% | - |
| 23.04.2025 | 44,70 | 44,90 | 44,30 | 44,50 | 3,01% | - |
| 22.04.2025 | 44,30 | 44,90 | 43,20 | 43,20 | -2,70% | - |
| 17.04.2025 | 44,50 | 44,60 | 43,90 | 44,40 | -0,45% | - |
| 16.04.2025 | 44,40 | 44,80 | 43,80 | 44,60 | -0,22% | - |
| 15.04.2025 | 43,50 | 44,80 | 43,50 | 44,70 | 1,82% | - |
| 14.04.2025 | 42,90 | 44,00 | 42,60 | 43,90 | 1,86% | - |
| 11.04.2025 | 42,60 | 43,20 | 42,00 | 43,10 | 1,65% | - |
| 10.04.2025 | 43,90 | 43,90 | 41,70 | 42,40 | 0,95% | - |
| 09.04.2025 | 42,00 | 43,00 | 41,50 | 42,00 | -0,71% | - |
| 08.04.2025 | 42,50 | 43,00 | 41,70 | 42,30 | -0,94% | - |
| 07.04.2025 | 42,00 | 43,20 | 41,50 | 42,70 | -0,93% | 480,00 |
| 04.04.2025 | 42,90 | 43,70 | 42,70 | 43,10 | 0,23% | - |
| 03.04.2025 | 43,20 | 43,80 | 42,90 | 43,00 | -1,38% | - |
| 02.04.2025 | 43,80 | 44,00 | 43,00 | 43,60 | 2,35% | - |
| 01.04.2025 | 41,80 | 44,10 | 41,80 | 42,60 | -2,96% | - |
| 31.03.2025 | 43,10 | 44,00 | 42,90 | 43,90 | -96,15% | - |
| 28.03.2025 | 43,50 | 1.160,90 | 42,80 | 1.140,01 | 2.508,71% | - |
| 27.03.2025 | 43,90 | 44,00 | 43,40 | 43,70 | -1,80% | - |
| 26.03.2025 | 42,20 | 44,80 | 42,20 | 44,50 | 0,23% | - |
| 25.03.2025 | 41,60 | 44,70 | 41,60 | 44,40 | 2,30% | - |
| 24.03.2025 | 41,80 | 44,00 | 41,80 | 43,40 | -0,46% | - |
| 21.03.2025 | 41,60 | 44,10 | 41,60 | 43,60 | 0,23% | - |
| 20.03.2025 | 42,40 | 44,30 | 42,40 | 43,50 | -0,68% | - |
| 19.03.2025 | 45,40 | 45,40 | 43,60 | 43,80 | -1,35% | - |
| 18.03.2025 | 45,80 | 47,30 | 44,40 | 44,40 | -3,27% | - |
| 17.03.2025 | 43,80 | 46,30 | 43,80 | 45,90 | 1,55% | - |
| 14.03.2025 | 42,60 | 46,50 | 42,60 | 45,20 | -94,13% | - |
| 13.03.2025 | 44,50 | 791,50 | 43,80 | 770,01 | 1.626,47% | - |
| 12.03.2025 | 42,60 | 45,10 | 42,60 | 44,60 | 0,22% | - |
| 11.03.2025 | 46,20 | 46,20 | 44,50 | 44,50 | -4,09% | - |
| 10.03.2025 | 46,00 | 46,50 | 45,10 | 46,40 | 0,43% | - |
| 07.03.2025 | 45,80 | 46,40 | 44,80 | 46,20 | 0,00% | - |
| 06.03.2025 | 46,00 | 46,50 | 45,80 | 46,20 | -0,43% | - |
| 05.03.2025 | 44,70 | 46,50 | 44,70 | 46,40 | 3,80% | - |
| 04.03.2025 | 45,60 | 45,60 | 44,20 | 44,70 | -2,40% | - |
| 03.03.2025 | 42,60 | 46,40 | 42,60 | 45,80 | 2,46% | - |
| 28.02.2025 | 45,20 | 45,40 | 44,40 | 44,70 | -1,76% | - |
| 27.02.2025 | 43,60 | 46,40 | 43,60 | 45,50 | -0,44% | - |
| 26.02.2025 | 45,20 | 45,80 | 45,10 | 45,70 | 0,88% | - |
| 25.02.2025 | 45,20 | 45,70 | 45,00 | 45,30 | -0,66% | - |
| 24.02.2025 | 45,10 | 46,30 | 44,80 | 45,60 | 1,56% | - |
| 21.02.2025 | 43,50 | 45,00 | 43,00 | 44,90 | 2,75% | - |
| 20.02.2025 | 42,20 | 44,70 | 42,20 | 43,70 | -1,80% | - |
| 19.02.2025 | 45,80 | 46,00 | 43,60 | 44,50 | -3,68% | - |
| 18.02.2025 | 43,80 | 46,20 | 43,80 | 46,20 | 0,87% | - |
| 17.02.2025 | 45,40 | 46,10 | 45,00 | 45,80 | 0,22% | - |
| 14.02.2025 | 45,60 | 45,80 | 45,30 | 45,70 | -0,65% | - |
| 13.02.2025 | 45,20 | 46,40 | 45,10 | 46,00 | 0,88% | - |
| 12.02.2025 | 45,60 | 45,90 | 45,10 | 45,60 | 0,00% | - |
| 11.02.2025 | 45,50 | 45,60 | 44,60 | 45,60 | -0,44% | - |
| 10.02.2025 | 46,30 | 46,30 | 45,20 | 45,80 | -0,87% | - |
| 07.02.2025 | 44,70 | 46,30 | 44,70 | 46,20 | 2,67% | - |
| 06.02.2025 | 42,40 | 45,20 | 42,40 | 45,00 | 2,27% | - |
| 05.02.2025 | 44,00 | 44,20 | 43,50 | 44,00 | -0,68% | - |
| 04.02.2025 | 43,60 | 44,50 | 43,30 | 44,30 | 1,14% | - |
| 03.02.2025 | 44,70 | 44,70 | 43,70 | 43,80 | -2,88% | - |
| 31.01.2025 | 44,00 | 45,50 | 44,00 | 45,10 | -1,10% | - |
| 30.01.2025 | 45,00 | 45,90 | 44,90 | 45,60 | 0,66% | - |
| 29.01.2025 | 43,40 | 45,30 | 43,40 | 45,30 | 0,89% | - |
| 28.01.2025 | 44,70 | 45,00 | 44,50 | 44,90 | -0,22% | - |
| 27.01.2025 | 43,00 | 45,00 | 43,00 | 45,00 | 0,90% | - |
| 24.01.2025 | 44,00 | 44,90 | 43,80 | 44,60 | 0,90% | - |
| 23.01.2025 | 43,70 | 44,30 | 43,40 | 44,20 | 0,68% | - |
| 22.01.2025 | 42,60 | 44,20 | 42,60 | 43,90 | -0,23% | - |
| 21.01.2025 | 43,00 | 44,10 | 43,00 | 44,00 | 2,09% | - |
| 20.01.2025 | 44,00 | 44,10 | 42,90 | 43,10 | -2,71% | - |
| 17.01.2025 | 42,90 | 44,70 | 42,90 | 44,30 | 2,78% | - |
| 16.01.2025 | 42,90 | 43,30 | 42,90 | 43,10 | -0,46% | - |
| 15.01.2025 | 43,20 | 43,70 | 42,90 | 43,30 | -0,23% | - |
| 14.01.2025 | 42,90 | 44,10 | 42,90 | 43,40 | 0,93% | - |
| 13.01.2025 | 42,90 | 43,10 | 42,90 | 43,00 | -0,69% | - |
| 10.01.2025 | 41,60 | 43,30 | 41,60 | 43,30 | 0,70% | - |
| 09.01.2025 | 41,80 | 43,20 | 41,80 | 43,00 | -0,69% | - |
| 08.01.2025 | 43,00 | 43,40 | 42,50 | 43,30 | 0,00% | - |
| 07.01.2025 | 43,00 | 44,50 | 43,00 | 43,30 | -2,70% | - |
| 06.01.2025 | 44,60 | 44,70 | 44,30 | 44,50 | -1,11% | - |
| 03.01.2025 | 44,20 | 45,40 | 44,20 | 45,00 | 1,58% | - |
| 02.01.2025 | 44,50 | 44,50 | 43,60 | 44,30 | 0,23% | - |
| 30.12.2024 | 44,80 | 44,90 | 44,00 | 44,20 | -1,56% | - |
| 27.12.2024 | 45,10 | 45,10 | 44,70 | 44,90 | 3,22% | - |
| 23.12.2024 | 42,90 | 43,50 | 42,80 | 43,50 | 1,40% | - |
| 20.12.2024 | 42,70 | 43,20 | 42,70 | 42,90 | -0,69% | - |
| 19.12.2024 | 42,70 | 43,40 | 42,70 | 43,20 | -0,92% | - |
| 18.12.2024 | 43,00 | 43,60 | 42,50 | 43,60 | -0,23% | - |