7,589€
1,62%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 7,35 | 7,65 | 7,34 | 7,63 | 2,12% | 85.514,00 |
| 13.10.2025 | 7,45 | 7,57 | 7,29 | 7,47 | 1,61% | 95.858,00 |
| 10.10.2025 | 7,71 | 7,85 | 7,35 | 7,35 | -4,57% | 144.162,00 |
| 09.10.2025 | 7,43 | 7,92 | 7,35 | 7,70 | 6,53% | 692.724,00 |
| 08.10.2025 | 7,07 | 7,29 | 6,95 | 7,23 | 2,76% | 324.813,00 |
| 07.10.2025 | 7,25 | 7,33 | 6,80 | 7,04 | -3,91% | 619.363,00 |
| 06.10.2025 | 7,20 | 7,44 | 7,16 | 7,32 | 2,18% | 165.968,00 |
| 03.10.2025 | 7,16 | 7,27 | 7,11 | 7,17 | -0,64% | 86.699,00 |
| 02.10.2025 | 7,28 | 7,33 | 7,15 | 7,21 | -0,39% | 331.918,00 |
| 01.10.2025 | 7,36 | 7,37 | 7,20 | 7,24 | -0,98% | 164.996,00 |
| 30.09.2025 | 7,22 | 7,47 | 7,15 | 7,31 | 0,66% | 159.113,00 |
| 29.09.2025 | 7,39 | 7,52 | 7,23 | 7,26 | -1,09% | 123.299,00 |
| 26.09.2025 | 7,29 | 7,35 | 7,19 | 7,34 | 0,25% | 55.384,00 |
| 25.09.2025 | 7,36 | 7,53 | 7,23 | 7,33 | -1,40% | 157.879,00 |
| 24.09.2025 | 7,37 | 7,53 | 7,31 | 7,43 | 0,79% | 158.005,00 |
| 23.09.2025 | 7,65 | 7,72 | 7,27 | 7,37 | -4,26% | 338.816,00 |
| 22.09.2025 | 7,72 | 7,77 | 7,61 | 7,70 | -0,57% | 87.436,00 |
| 19.09.2025 | 7,85 | 7,93 | 7,67 | 7,74 | -1,45% | 166.218,00 |
| 18.09.2025 | 7,75 | 7,92 | 7,63 | 7,86 | 1,16% | 128.620,00 |
| 17.09.2025 | 7,79 | 7,82 | 7,52 | 7,77 | -0,66% | 170.879,00 |
| 16.09.2025 | 7,99 | 8,10 | 7,68 | 7,82 | -2,95% | 100.023,00 |
| 15.09.2025 | 7,65 | 8,11 | 7,62 | 8,06 | 5,47% | 252.600,00 |
| 12.09.2025 | 7,90 | 7,91 | 7,56 | 7,64 | -2,82% | 121.503,00 |
| 11.09.2025 | 7,55 | 7,95 | 7,53 | 7,86 | 3,37% | 189.393,00 |
| 10.09.2025 | 7,91 | 7,96 | 7,51 | 7,61 | -6,12% | 211.617,00 |
| 09.09.2025 | 7,90 | 8,13 | 7,89 | 8,10 | 2,27% | 174.414,00 |
| 08.09.2025 | 8,10 | 8,19 | 7,92 | 7,92 | -1,12% | 64.040,00 |
| 05.09.2025 | 8,02 | 8,16 | 7,93 | 8,01 | -1,06% | 77.951,00 |
| 04.09.2025 | 7,87 | 8,19 | 7,87 | 8,10 | 2,53% | 112.737,00 |
| 03.09.2025 | 7,76 | 7,94 | 7,75 | 7,90 | 1,78% | 120.320,00 |
| 02.09.2025 | 7,85 | 7,85 | 7,65 | 7,76 | -1,45% | 39.921,00 |
| 01.09.2025 | 7,54 | 8,00 | 7,54 | 7,87 | 3,44% | 126.081,00 |
| 29.08.2025 | 7,42 | 7,66 | 7,42 | 7,61 | 1,52% | 69.543,00 |
| 28.08.2025 | 7,54 | 7,68 | 7,43 | 7,50 | -1,65% | 145.760,00 |
| 27.08.2025 | 7,93 | 8,04 | 7,55 | 7,62 | -4,68% | 223.910,00 |
| 26.08.2025 | 8,18 | 8,40 | 7,90 | 8,00 | -2,39% | 160.501,00 |
| 25.08.2025 | 8,15 | 8,41 | 8,04 | 8,19 | 1,54% | 56.141,00 |
| 22.08.2025 | 8,13 | 8,27 | 8,04 | 8,07 | -0,84% | 58.505,00 |
| 21.08.2025 | 8,00 | 8,24 | 7,90 | 8,14 | 1,70% | 126.807,00 |
| 20.08.2025 | 8,05 | 8,09 | 7,85 | 8,00 | 0,03% | 84.512,00 |
| 19.08.2025 | 7,55 | 8,18 | 7,49 | 8,00 | 6,84% | 459.415,00 |
| 18.08.2025 | 7,02 | 7,54 | 6,95 | 7,49 | 6,76% | 433.273,00 |
| 15.08.2025 | 7,33 | 7,57 | 6,93 | 7,01 | -4,47% | 796.010,00 |
| 14.08.2025 | 8,25 | 8,25 | 7,15 | 7,34 | -12,91% | 853.016,00 |
| 13.08.2025 | 9,09 | 9,10 | 7,87 | 8,43 | -7,26% | 404.307,00 |
| 12.08.2025 | 9,05 | 9,22 | 8,85 | 9,09 | -0,44% | 50.615,00 |
| 11.08.2025 | 9,45 | 9,54 | 9,03 | 9,13 | -3,16% | 35.117,00 |
| 08.08.2025 | 9,31 | 9,55 | 9,23 | 9,43 | 1,20% | 16.067,00 |
| 07.08.2025 | 9,31 | 9,47 | 9,19 | 9,32 | 0,32% | 9.075,00 |
| 06.08.2025 | 9,22 | 9,31 | 9,17 | 9,29 | 0,78% | 15.954,00 |
| 05.08.2025 | 9,15 | 9,37 | 9,15 | 9,21 | 0,61% | 76.131,00 |
| 04.08.2025 | 9,17 | 9,34 | 9,05 | 9,16 | 0,97% | 49.083,00 |
| 01.08.2025 | 9,17 | 9,42 | 9,07 | 9,07 | -1,41% | 105.622,00 |
| 31.07.2025 | 9,10 | 9,31 | 9,09 | 9,20 | 1,01% | 49.018,00 |
| 30.07.2025 | 9,18 | 9,30 | 9,09 | 9,11 | -0,72% | 14.844,00 |
| 29.07.2025 | 9,10 | 9,28 | 9,10 | 9,17 | 0,17% | 11.961,00 |
| 28.07.2025 | 9,25 | 9,52 | 9,04 | 9,16 | -0,43% | 133.322,00 |
| 25.07.2025 | 9,19 | 9,22 | 9,05 | 9,20 | 0,77% | 90.013,00 |
| 24.07.2025 | 8,91 | 9,22 | 8,89 | 9,13 | 3,63% | 100.116,00 |
| 23.07.2025 | 8,85 | 8,96 | 8,78 | 8,81 | 1,15% | 21.340,00 |
| 22.07.2025 | 8,76 | 8,80 | 8,65 | 8,71 | -0,66% | 15.648,00 |
| 21.07.2025 | 8,60 | 8,89 | 8,60 | 8,77 | 0,78% | 39.080,00 |
| 18.07.2025 | 8,59 | 8,83 | 8,58 | 8,70 | 0,88% | 102.043,00 |
| 17.07.2025 | 7,92 | 8,62 | 7,92 | 8,62 | 9,33% | 183.817,00 |
| 16.07.2025 | 8,58 | 8,61 | 7,77 | 7,89 | -8,26% | 178.975,00 |
| 15.07.2025 | 8,48 | 8,68 | 8,38 | 8,60 | 2,33% | 39.307,00 |
| 14.07.2025 | 8,53 | 8,53 | 8,37 | 8,40 | -1,96% | 36.950,00 |
| 11.07.2025 | 8,59 | 8,63 | 8,46 | 8,57 | -1,15% | 30.392,00 |
| 10.07.2025 | 8,77 | 8,88 | 8,54 | 8,67 | -0,94% | 47.285,00 |
| 09.07.2025 | 8,64 | 8,84 | 8,61 | 8,75 | 0,97% | 69.833,00 |
| 08.07.2025 | 8,76 | 8,91 | 8,66 | 8,67 | -0,51% | 43.624,00 |
| 07.07.2025 | 8,92 | 8,92 | 8,59 | 8,71 | -2,22% | 32.067,00 |
| 04.07.2025 | 8,88 | 8,99 | 8,79 | 8,91 | 0,02% | 17.375,00 |
| 03.07.2025 | 8,77 | 9,11 | 8,77 | 8,91 | 0,75% | 104.541,00 |
| 02.07.2025 | 8,34 | 8,87 | 8,26 | 8,84 | 6,12% | 66.083,00 |
| 01.07.2025 | 8,00 | 8,33 | 7,85 | 8,33 | 5,20% | 68.328,00 |
| 30.06.2025 | 8,02 | 8,03 | 7,89 | 7,92 | -1,25% | 61.025,00 |
| 27.06.2025 | 8,17 | 8,25 | 7,83 | 8,02 | -1,23% | 100.520,00 |
| 26.06.2025 | 7,87 | 8,12 | 7,82 | 8,12 | 2,27% | 65.559,00 |
| 25.06.2025 | 8,06 | 8,21 | 7,84 | 7,94 | -2,60% | 65.179,00 |
| 24.06.2025 | 8,04 | 8,27 | 8,04 | 8,15 | 2,05% | 50.183,00 |
| 23.06.2025 | 8,08 | 8,20 | 7,83 | 7,99 | -2,82% | 41.890,00 |
| 20.06.2025 | 8,24 | 8,35 | 8,12 | 8,22 | 0,24% | 30.476,00 |
| 19.06.2025 | 8,47 | 8,48 | 8,19 | 8,20 | -3,69% | 33.681,00 |
| 18.06.2025 | 8,53 | 8,64 | 8,32 | 8,51 | -0,33% | 37.715,00 |
| 17.06.2025 | 8,61 | 8,69 | 8,54 | 8,54 | -1,82% | 27.301,00 |
| 16.06.2025 | 8,81 | 9,04 | 8,62 | 8,70 | -3,12% | 33.268,00 |
| 13.06.2025 | 9,13 | 9,15 | 8,86 | 8,98 | -3,15% | 51.416,00 |
| 12.06.2025 | 9,40 | 9,46 | 9,18 | 9,27 | -2,13% | 59.320,00 |
| 11.06.2025 | 9,32 | 9,60 | 9,32 | 9,47 | 0,32% | 27.871,00 |
| 10.06.2025 | 9,38 | 9,50 | 9,26 | 9,44 | 1,33% | 25.477,00 |
| 09.06.2025 | 9,37 | 9,59 | 9,32 | 9,32 | -1,00% | 44.777,00 |
| 06.06.2025 | 9,66 | 9,77 | 9,38 | 9,41 | -3,49% | 66.983,00 |
| 05.06.2025 | 10,18 | 10,18 | 9,66 | 9,75 | -2,97% | 60.083,00 |
| 04.06.2025 | 10,11 | 10,27 | 9,99 | 10,05 | -1,37% | 31.221,00 |
| 03.06.2025 | 10,79 | 10,98 | 9,70 | 10,19 | -6,47% | 157.021,00 |
| 02.06.2025 | 10,50 | 10,90 | 10,34 | 10,90 | 4,66% | 36.360,00 |
| 30.05.2025 | 10,56 | 10,67 | 10,35 | 10,41 | -1,75% | 31.494,00 |
| 29.05.2025 | 10,76 | 10,92 | 10,54 | 10,60 | -1,07% | 22.833,00 |
| 28.05.2025 | 11,13 | 11,19 | 10,68 | 10,71 | -3,73% | 51.926,00 |