42,900€
1,18%
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 | 41,40 | 42,40 | 41,40 | 42,40 | 0,95% | - |
| 15.05.2025 | 41,40 | 42,00 | 41,40 | 42,00 | -0,94% | - |
| 14.05.2025 | 42,00 | 42,60 | 42,00 | 42,40 | -1,40% | - |
| 13.05.2025 | 41,80 | 43,00 | 41,80 | 43,00 | 0,94% | - |
| 12.05.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 0,00% | - |
| 09.05.2025 | 41,60 | 42,60 | 41,60 | 42,60 | 0,00% | - |
| 08.05.2025 | 41,20 | 42,60 | 41,20 | 42,60 | -0,47% | - |
| 07.05.2025 | 41,80 | 42,80 | 41,80 | 42,80 | 0,94% | - |
| 06.05.2025 | 42,00 | 42,80 | 42,00 | 42,40 | -1,40% | - |
| 05.05.2025 | 42,60 | 43,40 | 42,60 | 43,00 | 0,47% | - |
| 02.05.2025 | 42,40 | 43,00 | 42,40 | 42,80 | -0,47% | - |
| 30.04.2025 | 42,00 | 43,00 | 42,00 | 43,00 | 0,94% | - |
| 29.04.2025 | 42,00 | 42,60 | 42,00 | 42,60 | -1,39% | - |
| 28.04.2025 | 42,40 | 43,20 | 42,40 | 43,20 | 0,93% | - |
| 25.04.2025 | 42,20 | 42,80 | 42,20 | 42,80 | 0,00% | - |
| 24.04.2025 | 42,40 | 42,80 | 42,40 | 42,80 | -1,83% | - |
| 23.04.2025 | 42,80 | 43,60 | 42,80 | 43,60 | 0,93% | - |
| 22.04.2025 | 42,20 | 43,20 | 42,20 | 43,20 | 0,93% | - |
| 17.04.2025 | 42,60 | 43,00 | 42,60 | 42,80 | -0,47% | - |
| 16.04.2025 | 42,40 | 43,60 | 42,40 | 43,00 | -0,46% | - |
| 15.04.2025 | 41,60 | 43,60 | 41,60 | 43,20 | 1,41% | - |
| 14.04.2025 | 41,00 | 42,60 | 41,00 | 42,60 | 2,40% | - |
| 11.04.2025 | 40,80 | 41,60 | 40,80 | 41,60 | 0,00% | - |
| 10.04.2025 | 41,80 | 41,80 | 41,60 | 41,60 | 0,97% | - |
| 09.04.2025 | 40,00 | 41,20 | 40,00 | 41,20 | -0,96% | - |
| 08.04.2025 | 40,60 | 41,60 | 40,60 | 41,60 | 0,48% | - |
| 07.04.2025 | 40,00 | 42,00 | 40,00 | 41,40 | -0,96% | 40,00 |
| 04.04.2025 | 41,00 | 42,00 | 41,00 | 41,80 | -0,95% | - |
| 03.04.2025 | 41,40 | 42,40 | 41,40 | 42,20 | 0,96% | - |
| 02.04.2025 | 41,80 | 42,40 | 41,80 | 41,80 | -1,88% | - |
| 01.04.2025 | 41,80 | 42,80 | 41,80 | 42,60 | -0,47% | - |
| 31.03.2025 | 41,20 | 42,80 | 41,20 | 42,80 | 0,94% | - |
| 28.03.2025 | 41,60 | 42,40 | 41,60 | 42,40 | -0,47% | - |
| 27.03.2025 | 42,00 | 42,60 | 42,00 | 42,60 | -1,39% | - |
| 26.03.2025 | 42,20 | 43,20 | 42,20 | 43,20 | 1,41% | - |
| 24.03.2025 | 41,80 | 42,60 | 41,80 | 42,60 | 0,00% | - |
| 21.03.2025 | 41,60 | 42,60 | 41,60 | 42,60 | 0,00% | - |
| 20.03.2025 | 42,40 | 42,60 | 42,40 | 42,60 | -0,47% | - |
| 19.03.2025 | 43,40 | 44,00 | 42,80 | 42,80 | -2,28% | - |
| 18.03.2025 | 44,00 | 44,20 | 43,80 | 43,80 | -2,23% | - |
| 17.03.2025 | 43,80 | 44,80 | 43,80 | 44,80 | 4,67% | - |
| 16.03.2025 | 42,60 | 42,80 | 42,60 | 42,80 | -2,28% | - |
| 13.03.2025 | 42,60 | 43,80 | 42,60 | 43,80 | 0,00% | - |
| 12.03.2025 | 44,20 | 44,60 | 42,60 | 43,80 | 0,00% | - |
| 11.03.2025 | 44,40 | 44,40 | 43,80 | 43,80 | -3,52% | - |
| 10.03.2025 | 44,00 | 45,40 | 44,00 | 45,40 | 1,79% | - |
| 07.03.2025 | 43,80 | 45,20 | 43,40 | 44,60 | -1,76% | - |
| 06.03.2025 | 43,80 | 45,40 | 43,80 | 45,40 | 0,00% | - |
| 05.03.2025 | 42,80 | 45,40 | 42,80 | 45,40 | 4,13% | - |
| 04.03.2025 | 43,60 | 43,80 | 43,40 | 43,60 | -2,68% | - |
| 03.03.2025 | 42,60 | 45,00 | 42,40 | 44,80 | 2,28% | - |
| 28.02.2025 | 43,20 | 43,80 | 43,20 | 43,80 | -2,23% | - |
| 27.02.2025 | 43,60 | 44,80 | 43,60 | 44,80 | 0,00% | - |
| 26.02.2025 | 43,40 | 44,80 | 43,00 | 44,80 | 0,90% | - |
| 24.02.2025 | 43,20 | 44,80 | 43,20 | 44,40 | 2,78% | - |
| 21.02.2025 | 41,60 | 43,20 | 41,40 | 43,20 | -0,92% | - |
| 20.02.2025 | 42,20 | 43,60 | 42,20 | 43,60 | 0,93% | - |
| 19.02.2025 | 43,80 | 43,80 | 43,20 | 43,20 | -3,57% | - |
| 18.02.2025 | 43,80 | 44,80 | 43,80 | 44,80 | 2,75% | - |
| 17.02.2025 | 43,40 | 43,60 | 43,40 | 43,60 | -2,24% | - |
| 14.02.2025 | 43,60 | 44,60 | 43,60 | 44,60 | 0,00% | - |
| 13.02.2025 | 43,40 | 44,60 | 43,40 | 44,60 | 0,00% | - |
| 12.02.2025 | 43,60 | 44,60 | 43,60 | 44,60 | 1,83% | - |
| 11.02.2025 | 43,40 | 44,00 | 43,40 | 43,80 | -0,90% | - |
| 10.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 07.02.2025 | 43,40 | 45,00 | 43,40 | 45,00 | 3,21% | - |
| 06.02.2025 | 42,40 | 43,60 | 42,40 | 43,60 | 2,83% | - |
| 05.02.2025 | 42,60 | 42,80 | 42,40 | 42,40 | -0,47% | - |
| 04.02.2025 | 42,40 | 42,60 | 42,00 | 42,60 | -0,47% | - |
| 03.02.2025 | 43,40 | 43,40 | 42,40 | 42,80 | -3,60% | - |
| 31.01.2025 | 44,00 | 44,40 | 43,80 | 44,40 | 0,45% | - |
| 30.01.2025 | 43,60 | 44,20 | 43,60 | 44,20 | 0,45% | - |
| 29.01.2025 | 43,40 | 44,00 | 43,20 | 44,00 | 0,46% | - |
| 28.01.2025 | 43,00 | 43,80 | 42,80 | 43,80 | 0,00% | - |
| 24.01.2025 | 42,80 | 43,80 | 42,40 | 43,80 | 1,86% | - |
| 23.01.2025 | 42,40 | 43,00 | 42,20 | 43,00 | 0,47% | - |
| 22.01.2025 | 42,60 | 42,80 | 42,20 | 42,80 | 1,90% | - |
| 21.01.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -0,47% | - |
| 20.01.2025 | 42,80 | 42,80 | 42,00 | 42,20 | -3,21% | - |
| 17.01.2025 | 41,60 | 43,60 | 41,60 | 43,60 | 3,32% | - |
| 16.01.2025 | 41,60 | 42,40 | 41,60 | 42,20 | 0,48% | - |
| 15.01.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -2,78% | - |
| 14.01.2025 | 41,60 | 43,20 | 41,60 | 43,20 | 5,37% | - |
| 13.01.2025 | 41,60 | 41,80 | 41,00 | 41,00 | 0,00% | - |
| 10.01.2025 | 41,60 | 41,80 | 41,00 | 41,00 | -1,91% | - |
| 09.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 08.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -3,26% | - |
| 07.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 06.01.2025 | 43,20 | 43,40 | 43,00 | 43,40 | 1,40% | - |
| 03.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 02.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 30.12.2024 | 43,60 | 43,60 | 43,00 | 43,00 | 0,47% | - |
| 27.12.2024 | 43,40 | 43,60 | 42,80 | 42,80 | 4,39% | - |
| 23.12.2024 | 41,60 | 41,80 | 41,00 | 41,00 | 0,00% | - |
| 22.12.2024 | 41,40 | 41,80 | 41,00 | 41,00 | -0,49% | - |
| 19.12.2024 | 41,40 | 41,80 | 41,00 | 41,20 | -1,44% | - |
| 18.12.2024 | 41,80 | 42,00 | 41,80 | 41,80 | -0,48% | - |
| 17.12.2024 | 43,40 | 43,40 | 42,00 | 42,00 | -2,33% | - |
| 13.12.2024 | 43,80 | 43,80 | 43,00 | 43,00 | 0,47% | - |
| 12.12.2024 | 43,60 | 43,60 | 42,80 | 42,80 | -0,47% | - |