7,931€
-0,66%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 7,93 | 8,03 | 7,84 | 7,92 | -0,79% | 1.207,00 |
| 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 |
| 07.01.2025 | 12,63 | 12,93 | 12,57 | 12,80 | 1,91% | 103.622,00 |
| 06.01.2025 | 12,92 | 13,00 | 12,42 | 12,56 | -2,37% | 122.219,00 |
| 03.01.2025 | 12,65 | 13,00 | 12,62 | 12,87 | 1,74% | 105.235,00 |
| 02.01.2025 | 11,67 | 12,78 | 11,57 | 12,65 | 8,82% | 188.277,00 |
| 30.12.2024 | 12,16 | 12,23 | 11,61 | 11,62 | -5,07% | 93.494,00 |
| 27.12.2024 | 12,09 | 12,47 | 11,97 | 12,24 | 0,74% | 78.748,00 |
| 23.12.2024 | 11,95 | 12,30 | 11,69 | 12,15 | 1,29% | 86.858,00 |
| 20.12.2024 | 11,86 | 12,25 | 11,81 | 12,00 | 0,97% | 76.790,00 |
| 19.12.2024 | 11,95 | 12,44 | 11,75 | 11,88 | -1,82% | 112.786,00 |
| 18.12.2024 | 12,30 | 12,48 | 12,10 | 12,10 | -2,10% | 56.952,00 |
| 17.12.2024 | 12,28 | 12,58 | 12,23 | 12,36 | 0,77% | 63.540,00 |
| 16.12.2024 | 12,74 | 12,87 | 12,27 | 12,27 | -3,43% | 136.352,00 |
| 13.12.2024 | 12,55 | 12,87 | 12,42 | 12,70 | 1,60% | 92.162,00 |
| 12.12.2024 | 12,30 | 12,81 | 12,22 | 12,50 | 2,17% | 135.384,00 |
| 11.12.2024 | 12,21 | 12,40 | 11,97 | 12,24 | -0,12% | 77.036,00 |
| 10.12.2024 | 11,97 | 12,65 | 11,75 | 12,25 | 2,60% | 293.357,00 |
| 09.12.2024 | 12,25 | 12,68 | 11,56 | 11,94 | -3,71% | 503.742,00 |
| 06.12.2024 | 13,04 | 13,38 | 11,22 | 12,40 | -4,62% | 348.383,00 |
| 05.12.2024 | 12,20 | 13,49 | 12,20 | 13,00 | 11,11% | 433.997,00 |
| 04.12.2024 | 11,77 | 11,93 | 11,70 | 11,70 | -0,93% | 89.271,00 |
| 03.12.2024 | 11,40 | 11,98 | 11,30 | 11,81 | 3,55% | 186.888,00 |
| 02.12.2024 | 11,45 | 11,63 | 11,23 | 11,41 | -1,55% | 85.487,00 |
| 29.11.2024 | 11,30 | 11,73 | 11,29 | 11,59 | 2,52% | 86.054,00 |
| 28.11.2024 | 11,27 | 11,45 | 11,15 | 11,30 | 0,53% | 21.770,00 |
| 27.11.2024 | 11,46 | 11,58 | 11,12 | 11,24 | -1,79% | 65.273,00 |
| 26.11.2024 | 11,46 | 11,67 | 11,28 | 11,45 | 0,35% | 122.423,00 |
| 25.11.2024 | 10,73 | 11,55 | 10,64 | 11,41 | 8,21% | 224.423,00 |
| 22.11.2024 | 10,35 | 10,70 | 10,30 | 10,54 | 1,84% | 92.121,00 |
| 21.11.2024 | 10,92 | 11,00 | 10,21 | 10,35 | -5,87% | 223.278,00 |
| 20.11.2024 | 11,19 | 11,22 | 10,90 | 11,00 | -1,39% | 48.985,00 |
| 19.11.2024 | 11,17 | 11,27 | 11,06 | 11,15 | 0,90% | 70.369,00 |
| 18.11.2024 | 10,54 | 11,26 | 10,51 | 11,05 | 4,39% | 184.391,00 |
| 15.11.2024 | 11,15 | 11,20 | 10,47 | 10,59 | -5,91% | 366.503,00 |
| 14.11.2024 | 11,57 | 11,70 | 11,16 | 11,25 | -4,26% | 176.927,00 |
| 13.11.2024 | 10,86 | 11,77 | 10,84 | 11,75 | 7,35% | 242.541,00 |
| 12.11.2024 | 10,79 | 11,00 | 10,72 | 10,95 | 0,83% | 169.373,00 |
| 11.11.2024 | 10,87 | 11,01 | 10,69 | 10,86 | 0,51% | 131.136,00 |
| 08.11.2024 | 10,61 | 11,05 | 10,60 | 10,80 | 1,46% | 206.056,00 |
| 07.11.2024 | 10,18 | 10,73 | 10,18 | 10,65 | 4,62% | 152.498,00 |