6,162€
3,35%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 6,07 | 6,12 | 5,97 | 6,07 | 1,73% | 9.968,00 |
| 03.12.2025 | 6,05 | 6,10 | 5,83 | 5,96 | -1,68% | 56.937,00 |
| 02.12.2025 | 6,02 | 6,07 | 5,93 | 6,06 | 0,63% | 50.420,00 |
| 01.12.2025 | 6,20 | 6,26 | 5,92 | 6,03 | -1,98% | 128.948,00 |
| 28.11.2025 | 5,89 | 6,24 | 5,80 | 6,15 | 4,77% | 126.837,00 |
| 27.11.2025 | 5,76 | 5,90 | 5,68 | 5,87 | 2,73% | 90.197,00 |
| 26.11.2025 | 5,52 | 5,76 | 5,50 | 5,71 | 3,82% | 52.014,00 |
| 25.11.2025 | 5,33 | 5,57 | 5,32 | 5,50 | 2,27% | 49.807,00 |
| 24.11.2025 | 5,33 | 5,44 | 5,29 | 5,38 | -0,30% | 49.159,00 |
| 21.11.2025 | 5,29 | 5,45 | 5,19 | 5,40 | 2,35% | 157.708,00 |
| 20.11.2025 | 5,67 | 5,67 | 5,25 | 5,27 | -5,38% | 264.899,00 |
| 19.11.2025 | 5,56 | 5,63 | 5,50 | 5,57 | 0,07% | 49.558,00 |
| 18.11.2025 | 5,71 | 5,71 | 5,48 | 5,57 | -3,37% | 334.860,00 |
| 17.11.2025 | 5,75 | 5,85 | 5,66 | 5,76 | 0,88% | 171.867,00 |
| 14.11.2025 | 5,87 | 6,05 | 5,70 | 5,71 | -3,32% | 116.831,00 |
| 13.11.2025 | 5,99 | 6,05 | 5,81 | 5,91 | -0,47% | 88.492,00 |
| 12.11.2025 | 5,83 | 5,99 | 5,76 | 5,94 | 1,85% | 91.776,00 |
| 11.11.2025 | 5,85 | 5,93 | 5,65 | 5,83 | 0,10% | 148.051,00 |
| 10.11.2025 | 5,70 | 5,95 | 5,68 | 5,82 | 3,78% | 308.306,00 |
| 07.11.2025 | 5,92 | 6,06 | 5,58 | 5,61 | -5,27% | 351.579,00 |
| 06.11.2025 | 6,32 | 6,37 | 5,36 | 5,92 | -6,95% | 879.002,00 |
| 05.11.2025 | 6,93 | 6,94 | 6,28 | 6,36 | -8,33% | 452.407,00 |
| 04.11.2025 | 7,02 | 7,15 | 6,90 | 6,94 | -2,53% | 59.499,00 |
| 03.11.2025 | 7,04 | 7,24 | 6,82 | 7,12 | 1,74% | 94.039,00 |
| 31.10.2025 | 7,15 | 7,20 | 6,79 | 7,00 | -2,78% | 323.141,00 |
| 30.10.2025 | 7,42 | 7,68 | 7,07 | 7,20 | -3,04% | 228.550,00 |
| 29.10.2025 | 7,72 | 7,90 | 7,33 | 7,43 | -4,57% | 117.103,00 |
| 28.10.2025 | 7,57 | 7,90 | 7,48 | 7,78 | 1,73% | 107.316,00 |
| 27.10.2025 | 7,55 | 7,71 | 7,55 | 7,65 | 1,86% | 102.954,00 |
| 24.10.2025 | 7,47 | 7,60 | 7,40 | 7,51 | 0,16% | 58.514,00 |
| 23.10.2025 | 7,36 | 7,56 | 7,36 | 7,50 | 2,43% | 75.695,00 |
| 22.10.2025 | 7,15 | 7,45 | 7,01 | 7,32 | 2,12% | 117.973,00 |
| 21.10.2025 | 7,12 | 7,30 | 7,07 | 7,17 | 0,96% | 93.963,00 |
| 20.10.2025 | 7,17 | 7,17 | 6,86 | 7,10 | -1,14% | 303.295,00 |
| 17.10.2025 | 7,23 | 7,23 | 7,03 | 7,18 | -0,69% | 143.994,00 |
| 16.10.2025 | 7,38 | 7,47 | 7,23 | 7,23 | -2,11% | 78.976,00 |
| 15.10.2025 | 7,60 | 7,61 | 7,25 | 7,39 | -3,12% | 94.903,00 |
| 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 |