10,458€
-1,30%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 10,93 | 11,13 | 10,82 | 11,13 | 2,68% | 53.830,00 |
| 26.05.2025 | 10,85 | 11,00 | 10,78 | 10,84 | 0,70% | 52.553,00 |
| 23.05.2025 | 10,64 | 10,86 | 10,52 | 10,76 | 1,18% | 66.031,00 |
| 22.05.2025 | 10,56 | 10,85 | 10,48 | 10,64 | -0,65% | 63.898,00 |
| 21.05.2025 | 10,70 | 10,85 | 10,58 | 10,71 | 0,00% | 52.269,00 |
| 20.05.2025 | 10,14 | 10,90 | 9,94 | 10,71 | 5,00% | 114.090,00 |
| 19.05.2025 | 10,24 | 10,32 | 10,10 | 10,20 | -1,50% | 17.350,00 |
| 16.05.2025 | 10,45 | 10,55 | 10,15 | 10,35 | -1,38% | 64.604,00 |
| 15.05.2025 | 10,24 | 10,54 | 10,20 | 10,50 | 1,16% | 33.601,00 |
| 14.05.2025 | 10,69 | 10,79 | 10,13 | 10,38 | -1,84% | 62.949,00 |
| 13.05.2025 | 10,43 | 10,75 | 10,34 | 10,57 | 2,17% | 75.013,00 |
| 12.05.2025 | 9,85 | 10,40 | 9,85 | 10,35 | 4,62% | 89.569,00 |
| 09.05.2025 | 9,90 | 10,04 | 9,78 | 9,89 | -0,12% | 52.033,00 |
| 08.05.2025 | 9,58 | 9,90 | 9,55 | 9,90 | 3,15% | 74.610,00 |
| 07.05.2025 | 9,40 | 9,60 | 9,25 | 9,60 | 3,12% | 33.877,00 |
| 06.05.2025 | 9,33 | 9,63 | 9,19 | 9,31 | -0,58% | 30.309,00 |
| 05.05.2025 | 9,35 | 9,53 | 9,34 | 9,36 | -1,08% | 36.852,00 |
| 02.05.2025 | 9,23 | 9,50 | 9,01 | 9,46 | 3,52% | 79.838,00 |
| 30.04.2025 | 8,98 | 9,40 | 8,74 | 9,14 | 1,51% | 101.688,00 |
| 29.04.2025 | 8,75 | 9,43 | 8,50 | 9,01 | 5,75% | 279.764,00 |
| 28.04.2025 | 8,59 | 8,68 | 8,35 | 8,52 | -0,49% | 67.238,00 |
| 25.04.2025 | 8,49 | 8,58 | 8,33 | 8,56 | 1,18% | 32.900,00 |
| 24.04.2025 | 8,24 | 8,47 | 8,17 | 8,46 | 2,62% | 22.872,00 |
| 23.04.2025 | 8,32 | 8,38 | 8,18 | 8,24 | -0,94% | 45.738,00 |
| 22.04.2025 | 7,84 | 8,32 | 7,84 | 8,32 | 2,24% | 55.233,00 |
| 17.04.2025 | 7,99 | 8,14 | 7,95 | 8,14 | 2,44% | 28.970,00 |
| 16.04.2025 | 8,01 | 8,05 | 7,87 | 7,94 | -0,72% | 29.453,00 |
| 15.04.2025 | 7,87 | 8,11 | 7,78 | 8,00 | 2,43% | 33.739,00 |
| 14.04.2025 | 7,50 | 7,90 | 7,40 | 7,81 | 5,43% | 85.866,00 |
| 11.04.2025 | 7,69 | 7,69 | 7,09 | 7,41 | -3,01% | 236.492,00 |
| 10.04.2025 | 8,25 | 8,25 | 7,42 | 7,64 | -5,91% | 155.793,00 |
| 09.04.2025 | 7,55 | 8,12 | 7,14 | 8,12 | 6,42% | 153.619,00 |
| 08.04.2025 | 7,69 | 7,93 | 7,30 | 7,63 | -0,13% | 75.078,00 |
| 07.04.2025 | 7,24 | 7,99 | 6,68 | 7,64 | 3,08% | 126.933,00 |
| 04.04.2025 | 7,88 | 7,97 | 7,31 | 7,41 | -6,18% | 124.524,00 |
| 03.04.2025 | 7,90 | 8,23 | 7,80 | 7,90 | -2,08% | 58.510,00 |
| 02.04.2025 | 7,98 | 8,15 | 7,83 | 8,07 | 1,05% | 28.292,00 |
| 01.04.2025 | 7,80 | 7,99 | 7,73 | 7,98 | 1,71% | 46.905,00 |
| 31.03.2025 | 7,90 | 7,90 | 7,50 | 7,85 | -1,41% | 70.948,00 |
| 28.03.2025 | 8,24 | 8,28 | 7,77 | 7,96 | -4,00% | 85.642,00 |
| 27.03.2025 | 8,40 | 8,51 | 8,17 | 8,29 | -1,10% | 49.307,00 |
| 26.03.2025 | 8,12 | 8,39 | 8,01 | 8,39 | 4,54% | 132.803,00 |
| 25.03.2025 | 7,94 | 8,14 | 7,82 | 8,02 | 0,85% | 99.269,00 |
| 24.03.2025 | 7,75 | 8,01 | 7,66 | 7,95 | 2,24% | 159.482,00 |
| 21.03.2025 | 8,25 | 8,33 | 7,69 | 7,78 | -5,08% | 217.919,00 |
| 20.03.2025 | 8,54 | 8,82 | 8,07 | 8,20 | -4,68% | 175.774,00 |
| 19.03.2025 | 8,75 | 8,92 | 8,39 | 8,60 | -1,74% | 98.848,00 |
| 18.03.2025 | 8,51 | 8,85 | 8,27 | 8,75 | 2,97% | 310.644,00 |
| 17.03.2025 | 8,13 | 8,61 | 8,09 | 8,50 | 4,55% | 144.592,00 |
| 14.03.2025 | 7,92 | 8,31 | 7,91 | 8,13 | 2,45% | 109.686,00 |
| 13.03.2025 | 8,35 | 8,35 | 7,50 | 7,93 | -5,16% | 231.562,00 |
| 12.03.2025 | 8,37 | 8,38 | 7,64 | 8,37 | -0,02% | 370.760,00 |
| 11.03.2025 | 8,97 | 9,99 | 8,20 | 8,37 | -7,02% | 563.646,00 |
| 10.03.2025 | 10,36 | 10,48 | 8,50 | 9,00 | -13,67% | 253.732,00 |
| 07.03.2025 | 10,41 | 10,43 | 9,92 | 10,43 | 0,05% | 198.395,00 |
| 06.03.2025 | 10,67 | 10,97 | 10,31 | 10,42 | -3,52% | 157.121,00 |
| 05.03.2025 | 11,15 | 11,29 | 10,34 | 10,80 | -1,82% | 154.964,00 |
| 04.03.2025 | 11,36 | 11,42 | 10,54 | 11,00 | -2,65% | 199.372,00 |
| 03.03.2025 | 11,79 | 12,05 | 11,25 | 11,30 | -4,40% | 101.204,00 |
| 28.02.2025 | 12,11 | 12,18 | 11,78 | 11,82 | -2,64% | 47.279,00 |
| 27.02.2025 | 11,94 | 12,32 | 11,87 | 12,14 | 1,08% | 95.787,00 |
| 26.02.2025 | 12,57 | 12,60 | 11,62 | 12,01 | -4,23% | 181.604,00 |
| 25.02.2025 | 12,91 | 12,97 | 12,51 | 12,54 | -2,83% | 61.284,00 |
| 24.02.2025 | 12,92 | 13,40 | 12,69 | 12,91 | 0,86% | 34.883,00 |
| 21.02.2025 | 12,76 | 13,15 | 12,69 | 12,80 | 0,16% | 42.447,00 |
| 20.02.2025 | 13,03 | 13,40 | 12,72 | 12,78 | -0,74% | 86.848,00 |
| 19.02.2025 | 13,34 | 13,40 | 12,80 | 12,87 | -3,92% | 101.835,00 |
| 18.02.2025 | 13,50 | 13,91 | 13,31 | 13,40 | -0,15% | 104.585,00 |
| 17.02.2025 | 12,68 | 13,57 | 12,26 | 13,42 | 7,15% | 333.667,00 |
| 14.02.2025 | 12,53 | 12,77 | 12,47 | 12,52 | 0,64% | 124.736,00 |
| 13.02.2025 | 11,98 | 12,85 | 11,96 | 12,44 | 4,06% | 255.532,00 |
| 12.02.2025 | 11,90 | 12,29 | 11,76 | 11,96 | 0,50% | 137.112,00 |
| 11.02.2025 | 11,68 | 11,91 | 11,42 | 11,90 | 1,71% | 64.456,00 |
| 10.02.2025 | 11,43 | 12,20 | 11,43 | 11,70 | 2,50% | 148.157,00 |
| 07.02.2025 | 11,13 | 11,56 | 10,81 | 11,41 | 3,12% | 136.203,00 |
| 06.02.2025 | 10,90 | 11,17 | 10,52 | 11,07 | 5,68% | 286.103,00 |
| 05.02.2025 | 10,33 | 10,64 | 10,15 | 10,47 | 1,65% | 73.047,00 |
| 04.02.2025 | 10,49 | 10,71 | 10,30 | 10,30 | -2,23% | 69.569,00 |
| 03.02.2025 | 10,58 | 10,68 | 10,13 | 10,54 | -0,80% | 141.695,00 |
| 31.01.2025 | 10,83 | 11,38 | 10,59 | 10,62 | -2,03% | 229.603,00 |
| 30.01.2025 | 11,20 | 11,27 | 10,71 | 10,84 | -3,26% | 179.172,00 |
| 29.01.2025 | 11,39 | 11,54 | 11,13 | 11,21 | -1,58% | 85.237,00 |
| 28.01.2025 | 11,53 | 11,68 | 11,34 | 11,39 | -1,13% | 99.195,00 |
| 27.01.2025 | 11,28 | 11,88 | 11,23 | 11,52 | 1,90% | 120.099,00 |
| 24.01.2025 | 11,53 | 11,63 | 11,25 | 11,30 | -1,22% | 172.733,00 |
| 23.01.2025 | 11,99 | 11,99 | 11,25 | 11,44 | -4,47% | 251.201,00 |
| 22.01.2025 | 12,61 | 12,70 | 11,85 | 11,98 | -5,15% | 264.166,00 |
| 21.01.2025 | 12,87 | 12,96 | 12,60 | 12,63 | -2,66% | 67.101,00 |
| 20.01.2025 | 12,85 | 12,97 | 12,57 | 12,97 | 0,86% | 59.213,00 |
| 17.01.2025 | 12,87 | 13,13 | 12,61 | 12,86 | 0,43% | 109.750,00 |
| 16.01.2025 | 12,80 | 13,08 | 12,70 | 12,81 | 0,43% | 80.134,00 |
| 15.01.2025 | 12,27 | 13,05 | 12,17 | 12,75 | 4,29% | 165.322,00 |
| 14.01.2025 | 12,06 | 12,35 | 11,82 | 12,23 | 2,39% | 95.338,00 |
| 13.01.2025 | 11,93 | 12,04 | 11,72 | 11,94 | -0,50% | 69.982,00 |
| 10.01.2025 | 12,66 | 12,77 | 11,76 | 12,00 | -5,70% | 209.928,00 |
| 09.01.2025 | 12,55 | 13,08 | 12,48 | 12,73 | 1,39% | 81.049,00 |
| 08.01.2025 | 12,70 | 12,70 | 12,42 | 12,55 | -1,95% | 61.207,00 |