4,805€
0,02%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 4,81 | 4,86 | 4,69 | 4,79 | -1,22% | 111.627,00 |
| 12.03.2026 | 4,60 | 4,85 | 4,59 | 4,85 | 3,70% | 106.433,00 |
| 11.03.2026 | 4,79 | 4,81 | 4,60 | 4,68 | -2,60% | 131.055,00 |
| 10.03.2026 | 4,95 | 5,02 | 4,73 | 4,80 | -4,72% | 162.913,00 |
| 09.03.2026 | 4,82 | 5,04 | 4,80 | 5,04 | 1,84% | 93.745,00 |
| 06.03.2026 | 4,96 | 5,05 | 4,86 | 4,95 | 1,58% | 95.945,00 |
| 05.03.2026 | 4,63 | 4,98 | 4,60 | 4,87 | 3,46% | 180.072,00 |
| 04.03.2026 | 4,84 | 4,88 | 4,60 | 4,71 | -2,12% | 110.347,00 |
| 03.03.2026 | 4,73 | 4,82 | 4,60 | 4,81 | 0,44% | 102.446,00 |
| 02.03.2026 | 4,70 | 4,80 | 4,52 | 4,79 | 0,38% | 83.804,00 |
| 27.02.2026 | 4,87 | 4,95 | 4,71 | 4,77 | -2,23% | 98.676,00 |
| 26.02.2026 | 4,74 | 4,95 | 4,72 | 4,88 | 2,91% | 211.991,00 |
| 25.02.2026 | 4,75 | 4,84 | 4,73 | 4,74 | 0,23% | 75.556,00 |
| 24.02.2026 | 4,83 | 4,85 | 4,70 | 4,73 | -2,53% | 201.194,00 |
| 23.02.2026 | 4,95 | 5,04 | 4,79 | 4,85 | -2,82% | 176.981,00 |
| 20.02.2026 | 5,10 | 5,10 | 4,90 | 4,99 | -1,34% | 163.287,00 |
| 19.02.2026 | 5,07 | 5,19 | 5,00 | 5,06 | 0,16% | 191.215,00 |
| 18.02.2026 | 5,05 | 5,22 | 4,90 | 5,05 | 1,04% | 291.779,00 |
| 17.02.2026 | 5,07 | 5,14 | 5,00 | 5,00 | -2,08% | 117.305,00 |
| 16.02.2026 | 5,22 | 5,25 | 5,03 | 5,11 | -2,93% | 224.894,00 |
| 13.02.2026 | 5,08 | 5,31 | 4,97 | 5,26 | 2,17% | 138.495,00 |
| 12.02.2026 | 5,57 | 5,70 | 4,78 | 5,15 | -8,88% | 818.955,00 |
| 11.02.2026 | 5,93 | 5,96 | 5,50 | 5,65 | -4,46% | 333.448,00 |
| 10.02.2026 | 6,09 | 6,17 | 5,86 | 5,92 | -3,33% | 79.273,00 |
| 09.02.2026 | 6,02 | 6,19 | 6,01 | 6,12 | 1,19% | 83.501,00 |
| 06.02.2026 | 5,90 | 6,05 | 5,83 | 6,05 | 1,99% | 150.429,00 |
| 05.02.2026 | 5,79 | 5,99 | 5,75 | 5,93 | 1,75% | 118.429,00 |
| 04.02.2026 | 5,67 | 5,95 | 5,56 | 5,83 | 3,48% | 181.180,00 |
| 03.02.2026 | 6,04 | 6,10 | 5,58 | 5,63 | -6,88% | 195.359,00 |
| 02.02.2026 | 5,53 | 6,11 | 5,50 | 6,05 | 8,74% | 416.516,00 |
| 30.01.2026 | 5,65 | 5,69 | 5,51 | 5,56 | -0,75% | 102.239,00 |
| 29.01.2026 | 5,70 | 5,80 | 5,60 | 5,60 | -2,54% | 96.488,00 |
| 28.01.2026 | 5,73 | 5,81 | 5,63 | 5,75 | 2,50% | 143.142,00 |
| 27.01.2026 | 5,81 | 5,82 | 5,52 | 5,61 | -1,92% | 228.985,00 |
| 26.01.2026 | 5,48 | 5,81 | 5,48 | 5,72 | 3,55% | 140.093,00 |
| 23.01.2026 | 5,55 | 5,64 | 5,50 | 5,52 | -0,47% | 47.597,00 |
| 22.01.2026 | 5,43 | 5,66 | 5,43 | 5,55 | 2,29% | 115.443,00 |
| 21.01.2026 | 5,41 | 5,43 | 5,20 | 5,43 | 0,48% | 213.606,00 |
| 20.01.2026 | 5,71 | 5,73 | 5,38 | 5,40 | -4,80% | 186.537,00 |
| 19.01.2026 | 5,77 | 5,82 | 5,66 | 5,67 | -3,01% | 150.237,00 |
| 16.01.2026 | 5,80 | 5,89 | 5,68 | 5,85 | -0,85% | 117.749,00 |
| 15.01.2026 | 5,88 | 5,91 | 5,80 | 5,90 | 1,87% | 110.560,00 |
| 14.01.2026 | 5,87 | 5,88 | 5,72 | 5,79 | -1,90% | 47.180,00 |
| 13.01.2026 | 5,68 | 6,00 | 5,68 | 5,90 | 3,22% | 270.694,00 |
| 12.01.2026 | 5,80 | 5,80 | 5,59 | 5,72 | -1,75% | 181.216,00 |
| 09.01.2026 | 5,75 | 5,95 | 5,69 | 5,82 | 2,36% | 135.703,00 |
| 08.01.2026 | 5,70 | 5,77 | 5,58 | 5,69 | -1,25% | 149.179,00 |
| 07.01.2026 | 5,72 | 5,76 | 5,59 | 5,76 | 1,91% | 190.826,00 |
| 06.01.2026 | 5,60 | 5,72 | 5,53 | 5,65 | 0,68% | 179.616,00 |
| 05.01.2026 | 5,92 | 6,02 | 5,51 | 5,61 | -5,46% | 335.319,00 |
| 02.01.2026 | 6,10 | 6,22 | 5,88 | 5,94 | -2,88% | 198.525,00 |
| 30.12.2025 | 5,76 | 6,21 | 5,76 | 6,11 | 6,00% | 120.398,00 |
| 29.12.2025 | 5,68 | 5,85 | 5,65 | 5,77 | 1,23% | 140.520,00 |
| 23.12.2025 | 5,89 | 5,98 | 5,63 | 5,70 | -3,29% | 128.397,00 |
| 22.12.2025 | 5,80 | 5,97 | 5,73 | 5,89 | 1,10% | 76.000,00 |
| 19.12.2025 | 5,90 | 5,92 | 5,72 | 5,83 | 0,07% | 66.761,00 |
| 18.12.2025 | 5,80 | 5,90 | 5,75 | 5,82 | 0,52% | 40.834,00 |
| 17.12.2025 | 5,73 | 5,85 | 5,63 | 5,79 | 1,37% | 71.209,00 |
| 16.12.2025 | 5,65 | 5,94 | 5,57 | 5,71 | 0,56% | 145.557,00 |
| 15.12.2025 | 5,62 | 5,78 | 5,58 | 5,68 | 0,18% | 74.239,00 |
| 12.12.2025 | 5,65 | 5,78 | 5,60 | 5,67 | 0,96% | 88.341,00 |
| 11.12.2025 | 5,57 | 5,65 | 5,50 | 5,62 | 0,29% | 36.533,00 |
| 10.12.2025 | 5,65 | 5,68 | 5,50 | 5,60 | -0,18% | 80.186,00 |
| 09.12.2025 | 5,65 | 5,71 | 5,28 | 5,61 | -4,85% | 181.627,00 |
| 08.12.2025 | 6,02 | 6,09 | 5,85 | 5,90 | -2,06% | 72.918,00 |
| 05.12.2025 | 5,94 | 6,10 | 5,94 | 6,02 | 1,18% | 97.342,00 |
| 04.12.2025 | 6,06 | 6,20 | 5,92 | 5,95 | -0,17% | 99.742,00 |
| 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 |