8,665€
-2,40%
Echtzeit-Aktienkurs HELLOFRESH SE INH O.N.
Bid:
Ask:
Aktienkurse zur HELLOFRESH SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 8,88 | 9,13 | 8,46 | 8,62 | -2,91% | 155.433,00 |
| 16.10.2024 | 8,92 | 9,39 | 8,81 | 8,88 | -0,49% | 64.145,00 |
| 15.10.2024 | 8,95 | 9,08 | 8,73 | 8,92 | -0,34% | 44.132,00 |
| 14.10.2024 | 8,96 | 8,96 | 8,69 | 8,95 | 0,58% | 111.905,00 |
| 11.10.2024 | 9,19 | 9,29 | 8,88 | 8,90 | -3,18% | 93.941,00 |
| 10.10.2024 | 9,41 | 9,50 | 9,16 | 9,19 | -3,36% | 62.892,00 |
| 09.10.2024 | 9,24 | 9,52 | 9,20 | 9,51 | 2,94% | 106.481,00 |
| 08.10.2024 | 9,54 | 9,77 | 9,19 | 9,24 | -5,15% | 104.785,00 |
| 07.10.2024 | 9,34 | 9,79 | 9,27 | 9,74 | 5,18% | 129.861,00 |
| 04.10.2024 | 9,26 | 9,47 | 9,20 | 9,26 | 0,70% | 50.119,00 |
| 03.10.2024 | 9,21 | 9,39 | 8,96 | 9,20 | -0,58% | 52.322,00 |
| 02.10.2024 | 9,23 | 9,39 | 9,08 | 9,25 | 0,41% | 50.702,00 |
| 01.10.2024 | 9,31 | 9,48 | 9,16 | 9,21 | 0,46% | 138.596,00 |
| 30.09.2024 | 9,50 | 9,89 | 8,96 | 9,17 | -3,33% | 392.056,00 |
| 27.09.2024 | 9,07 | 9,57 | 9,07 | 9,49 | 3,58% | 381.699,00 |
| 26.09.2024 | 8,67 | 9,23 | 8,57 | 9,16 | 6,07% | 257.180,00 |
| 25.09.2024 | 8,79 | 8,93 | 8,54 | 8,64 | -1,73% | 101.163,00 |
| 24.09.2024 | 8,26 | 8,79 | 8,24 | 8,79 | 6,26% | 149.772,00 |
| 23.09.2024 | 8,46 | 8,53 | 8,16 | 8,27 | -1,73% | 132.984,00 |
| 20.09.2024 | 8,50 | 8,62 | 8,41 | 8,42 | -2,14% | 48.591,00 |
| 19.09.2024 | 8,92 | 9,06 | 8,44 | 8,60 | -3,37% | 199.864,00 |
| 18.09.2024 | 8,64 | 8,92 | 8,50 | 8,90 | 1,97% | 166.611,00 |
| 17.09.2024 | 8,24 | 8,86 | 8,24 | 8,73 | 5,92% | 544.018,00 |
| 16.09.2024 | 7,99 | 8,25 | 7,96 | 8,24 | 3,00% | 287.282,00 |
| 13.09.2024 | 7,64 | 8,16 | 7,63 | 8,00 | 3,55% | 130.283,00 |
| 12.09.2024 | 7,79 | 8,18 | 7,52 | 7,73 | -0,13% | 231.783,00 |
| 11.09.2024 | 6,80 | 7,78 | 6,80 | 7,74 | 12,12% | 480.769,00 |
| 10.09.2024 | 6,80 | 7,15 | 6,50 | 6,90 | 0,17% | 357.857,00 |
| 09.09.2024 | 6,69 | 7,00 | 6,67 | 6,89 | 2,32% | 71.577,00 |
| 06.09.2024 | 6,83 | 6,86 | 6,59 | 6,73 | -1,55% | 120.904,00 |
| 05.09.2024 | 6,75 | 7,02 | 6,73 | 6,84 | 1,33% | 107.723,00 |
| 04.09.2024 | 7,10 | 7,10 | 6,70 | 6,75 | -5,04% | 119.240,00 |
| 03.09.2024 | 7,34 | 7,39 | 7,09 | 7,11 | -3,21% | 53.492,00 |
| 02.09.2024 | 7,38 | 7,41 | 7,14 | 7,34 | -0,49% | 79.228,00 |
| 30.08.2024 | 7,30 | 7,51 | 7,22 | 7,38 | 1,10% | 62.183,00 |
| 29.08.2024 | 7,27 | 7,39 | 7,17 | 7,30 | 1,59% | 76.267,00 |
| 28.08.2024 | 7,40 | 7,47 | 7,17 | 7,18 | -2,29% | 96.592,00 |
| 27.08.2024 | 7,59 | 7,68 | 7,31 | 7,35 | -3,90% | 148.260,00 |
| 26.08.2024 | 7,34 | 7,72 | 7,28 | 7,65 | 4,54% | 159.889,00 |
| 23.08.2024 | 7,67 | 7,71 | 7,30 | 7,32 | -4,34% | 181.229,00 |
| 22.08.2024 | 7,64 | 7,95 | 7,55 | 7,65 | 1,86% | 461.179,00 |
| 21.08.2024 | 7,30 | 7,65 | 7,30 | 7,51 | 2,60% | 432.479,00 |
| 20.08.2024 | 7,16 | 7,52 | 7,16 | 7,32 | 2,38% | 215.352,00 |
| 19.08.2024 | 7,25 | 7,45 | 6,99 | 7,15 | -1,52% | 321.185,00 |
| 16.08.2024 | 6,90 | 7,41 | 6,81 | 7,26 | 5,25% | 477.436,00 |
| 15.08.2024 | 6,31 | 6,92 | 6,31 | 6,90 | 9,81% | 543.859,00 |
| 14.08.2024 | 6,38 | 6,64 | 6,27 | 6,28 | -2,12% | 404.688,00 |
| 13.08.2024 | 5,83 | 6,60 | 5,70 | 6,42 | 19,74% | 994.308,00 |
| 12.08.2024 | 5,10 | 5,47 | 5,06 | 5,36 | 6,14% | 177.036,00 |
| 09.08.2024 | 5,45 | 5,49 | 5,04 | 5,05 | -6,79% | 193.443,00 |
| 08.08.2024 | 5,38 | 5,48 | 5,30 | 5,42 | -0,04% | 69.904,00 |
| 07.08.2024 | 5,10 | 5,50 | 5,10 | 5,42 | 6,65% | 230.218,00 |
| 06.08.2024 | 5,13 | 5,19 | 4,95 | 5,08 | -0,51% | 87.754,00 |
| 05.08.2024 | 5,05 | 5,14 | 4,82 | 5,11 | -2,18% | 185.523,00 |
| 02.08.2024 | 5,60 | 5,64 | 5,16 | 5,22 | -6,95% | 255.925,00 |
| 01.08.2024 | 5,74 | 5,78 | 5,61 | 5,61 | -3,57% | 73.205,00 |
| 31.07.2024 | 5,72 | 5,87 | 5,60 | 5,82 | 3,34% | 73.430,00 |
| 30.07.2024 | 5,73 | 5,75 | 5,63 | 5,63 | -2,46% | 40.213,00 |
| 29.07.2024 | 5,95 | 5,95 | 5,63 | 5,77 | -2,43% | 102.690,00 |
| 26.07.2024 | 5,63 | 5,95 | 5,62 | 5,92 | 4,19% | 61.282,00 |
| 25.07.2024 | 5,89 | 5,89 | 5,51 | 5,68 | -2,77% | 101.834,00 |
| 24.07.2024 | 5,81 | 5,97 | 5,81 | 5,84 | 0,27% | 59.995,00 |
| 23.07.2024 | 5,92 | 5,92 | 5,75 | 5,83 | -0,75% | 62.568,00 |
| 22.07.2024 | 5,87 | 6,07 | 5,81 | 5,87 | 0,82% | 71.396,00 |
| 19.07.2024 | 6,10 | 6,10 | 5,77 | 5,82 | -5,49% | 110.339,00 |
| 18.07.2024 | 6,33 | 6,40 | 6,10 | 6,16 | -2,81% | 97.258,00 |
| 17.07.2024 | 5,84 | 6,39 | 5,84 | 6,34 | 8,38% | 306.412,00 |
| 16.07.2024 | 5,75 | 5,96 | 5,69 | 5,85 | 1,74% | 86.962,00 |
| 15.07.2024 | 5,84 | 5,85 | 5,71 | 5,75 | -1,68% | 81.063,00 |
| 12.07.2024 | 5,91 | 5,98 | 5,73 | 5,85 | -1,55% | 175.112,00 |
| 11.07.2024 | 5,93 | 6,10 | 5,83 | 5,94 | 0,30% | 142.620,00 |
| 10.07.2024 | 5,67 | 6,18 | 5,67 | 5,92 | 4,34% | 322.816,00 |
| 09.07.2024 | 6,19 | 6,44 | 5,62 | 5,67 | -6,86% | 357.871,00 |
| 08.07.2024 | 6,30 | 6,46 | 6,01 | 6,09 | -2,22% | 497.350,00 |
| 05.07.2024 | 6,15 | 6,48 | 6,05 | 6,23 | 2,98% | 644.172,00 |
| 04.07.2024 | 5,47 | 6,19 | 5,45 | 6,05 | 12,08% | 987.119,00 |
| 03.07.2024 | 5,26 | 5,47 | 5,17 | 5,40 | 2,66% | 231.005,00 |
| 02.07.2024 | 5,04 | 5,70 | 5,01 | 5,26 | 8,21% | 708.537,00 |
| 01.07.2024 | 4,60 | 4,91 | 4,57 | 4,86 | 8,19% | 290.961,00 |
| 28.06.2024 | 4,53 | 4,57 | 4,42 | 4,49 | -1,23% | 215.458,00 |
| 27.06.2024 | 4,76 | 4,79 | 4,45 | 4,55 | -4,47% | 389.285,00 |
| 26.06.2024 | 5,21 | 5,21 | 4,75 | 4,76 | -8,29% | 323.073,00 |
| 25.06.2024 | 5,38 | 5,46 | 5,01 | 5,19 | -2,63% | 193.547,00 |
| 24.06.2024 | 4,90 | 5,46 | 4,86 | 5,33 | 9,04% | 370.337,00 |
| 21.06.2024 | 5,03 | 5,06 | 4,72 | 4,89 | -2,47% | 256.440,00 |
| 20.06.2024 | 5,10 | 5,14 | 4,99 | 5,01 | -1,69% | 313.509,00 |
| 19.06.2024 | 5,21 | 5,30 | 5,02 | 5,10 | -2,71% | 153.464,00 |
| 18.06.2024 | 5,34 | 5,40 | 5,20 | 5,24 | -1,17% | 119.841,00 |
| 17.06.2024 | 5,25 | 5,39 | 5,17 | 5,30 | -0,04% | 147.116,00 |
| 14.06.2024 | 5,43 | 5,47 | 5,25 | 5,30 | -2,36% | 182.651,00 |
| 13.06.2024 | 5,52 | 5,60 | 5,37 | 5,43 | -2,37% | 155.127,00 |
| 12.06.2024 | 5,63 | 5,66 | 5,41 | 5,56 | -1,90% | 314.472,00 |
| 11.06.2024 | 5,68 | 5,77 | 5,61 | 5,67 | -0,80% | 80.072,00 |
| 10.06.2024 | 5,80 | 5,87 | 5,67 | 5,72 | -2,06% | 72.783,00 |
| 07.06.2024 | 5,65 | 5,93 | 5,60 | 5,84 | 3,29% | 134.109,00 |
| 06.06.2024 | 5,72 | 5,91 | 5,65 | 5,65 | -0,67% | 169.526,00 |
| 05.06.2024 | 5,73 | 5,74 | 5,59 | 5,69 | 1,21% | 80.178,00 |
| 04.06.2024 | 5,64 | 5,76 | 5,51 | 5,62 | 0,11% | 112.776,00 |
| 03.06.2024 | 5,50 | 5,77 | 5,48 | 5,62 | 1,41% | 155.883,00 |
| 31.05.2024 | 5,62 | 5,62 | 5,33 | 5,54 | -1,25% | 195.082,00 |