2,845€
-2,28%
Echtzeit-Aktienkurs HELLOFRESH SE INH O.N.
Bid:
Ask:
Aktienkurse zur HELLOFRESH SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 2,89 | 2,92 | 2,82 | 2,86 | -1,24% | 202.516,00 |
| 20.08.2026 | 2,95 | 2,96 | 2,86 | 2,90 | -2,09% | 384.024,00 |
| 19.08.2026 | 2,97 | 3,00 | 2,92 | 2,96 | -0,30% | 158.394,00 |
| 18.08.2026 | 3,09 | 3,09 | 2,93 | 2,97 | -3,26% | 400.506,00 |
| 17.08.2026 | 3,14 | 3,18 | 3,07 | 3,07 | -2,20% | 341.030,00 |
| 14.08.2026 | 3,33 | 3,33 | 3,06 | 3,14 | -7,62% | 976.652,00 |
| 13.08.2026 | 3,38 | 3,51 | 3,33 | 3,40 | -0,06% | 277.626,00 |
| 12.08.2026 | 3,48 | 3,49 | 3,37 | 3,40 | -1,59% | 63.943,00 |
| 11.08.2026 | 3,43 | 3,46 | 3,37 | 3,46 | 2,49% | 39.285,00 |
| 10.08.2026 | 3,39 | 3,44 | 3,33 | 3,37 | -0,47% | 71.512,00 |
| 07.08.2026 | 3,37 | 3,44 | 3,34 | 3,39 | -0,96% | 194.004,00 |
| 06.08.2026 | 3,34 | 3,46 | 3,34 | 3,42 | 1,69% | 57.390,00 |
| 05.08.2026 | 3,40 | 3,45 | 3,35 | 3,36 | -1,12% | 70.807,00 |
| 04.08.2026 | 3,52 | 3,52 | 3,39 | 3,40 | -2,83% | 150.724,00 |
| 03.08.2026 | 3,40 | 3,52 | 3,40 | 3,50 | 1,71% | 61.104,00 |
| 31.07.2026 | 3,59 | 3,63 | 3,41 | 3,44 | -6,03% | 121.916,00 |
| 30.07.2026 | 3,70 | 3,70 | 3,54 | 3,66 | 0,44% | 180.980,00 |
| 29.07.2026 | 3,50 | 3,70 | 3,39 | 3,65 | 4,98% | 87.409,00 |
| 28.07.2026 | 3,45 | 3,50 | 3,37 | 3,47 | 1,82% | 76.668,00 |
| 27.07.2026 | 3,47 | 3,55 | 3,39 | 3,41 | -1,04% | 110.419,00 |
| 24.07.2026 | 3,46 | 3,53 | 3,33 | 3,45 | -0,46% | 134.932,00 |
| 23.07.2026 | 3,53 | 3,59 | 3,44 | 3,46 | -2,56% | 78.908,00 |
| 22.07.2026 | 3,67 | 3,70 | 3,48 | 3,55 | -3,16% | 210.957,00 |
| 21.07.2026 | 3,66 | 3,75 | 3,50 | 3,67 | -2,05% | 187.046,00 |
| 20.07.2026 | 3,67 | 3,78 | 3,66 | 3,75 | -0,05% | 27.580,00 |
| 17.07.2026 | 3,52 | 3,76 | 3,52 | 3,75 | 4,75% | 70.305,00 |
| 16.07.2026 | 3,57 | 3,67 | 3,49 | 3,58 | 1,94% | 99.257,00 |
| 15.07.2026 | 3,60 | 3,60 | 3,46 | 3,51 | -2,39% | 123.646,00 |
| 14.07.2026 | 3,59 | 3,67 | 3,54 | 3,60 | -1,37% | 123.406,00 |
| 13.07.2026 | 3,66 | 3,73 | 3,46 | 3,65 | -2,75% | 216.865,00 |
| 10.07.2026 | 3,73 | 3,78 | 3,68 | 3,75 | -0,64% | 67.357,00 |
| 09.07.2026 | 3,81 | 3,81 | 3,68 | 3,77 | -0,66% | 86.083,00 |
| 08.07.2026 | 3,89 | 3,95 | 3,77 | 3,80 | -2,36% | 145.290,00 |
| 07.07.2026 | 3,96 | 4,03 | 3,86 | 3,89 | -3,09% | 70.690,00 |
| 06.07.2026 | 4,07 | 4,10 | 3,93 | 4,02 | -0,72% | 152.061,00 |
| 03.07.2026 | 4,04 | 4,15 | 4,01 | 4,04 | -0,22% | 84.874,00 |
| 02.07.2026 | 4,25 | 4,28 | 4,03 | 4,05 | -4,39% | 145.723,00 |
| 01.07.2026 | 3,99 | 4,33 | 3,95 | 4,24 | 7,32% | 253.944,00 |
| 30.06.2026 | 4,03 | 4,07 | 3,91 | 3,95 | -1,25% | 29.656,00 |
| 29.06.2026 | 3,80 | 4,15 | 3,80 | 4,00 | 5,74% | 105.437,00 |
| 26.06.2026 | 3,85 | 3,88 | 3,62 | 3,78 | -1,89% | 160.090,00 |
| 25.06.2026 | 3,98 | 4,04 | 3,85 | 3,86 | -2,94% | 130.939,00 |
| 24.06.2026 | 3,97 | 4,09 | 3,96 | 3,97 | -0,05% | 67.513,00 |
| 23.06.2026 | 3,95 | 4,04 | 3,88 | 3,98 | 1,69% | 46.392,00 |
| 22.06.2026 | 4,07 | 4,08 | 3,82 | 3,91 | -4,00% | 117.885,00 |
| 19.06.2026 | 4,10 | 4,11 | 4,07 | 4,07 | -1,45% | 14.923,00 |
| 18.06.2026 | 4,14 | 4,16 | 4,05 | 4,13 | -0,10% | 118.074,00 |
| 17.06.2026 | 4,13 | 4,23 | 4,11 | 4,14 | 1,47% | 76.580,00 |
| 16.06.2026 | 4,16 | 4,18 | 4,05 | 4,08 | -1,81% | 91.763,00 |
| 15.06.2026 | 4,18 | 4,23 | 4,12 | 4,15 | -0,91% | 41.472,00 |
| 12.06.2026 | 4,17 | 4,22 | 4,08 | 4,19 | -0,02% | 67.850,00 |
| 11.06.2026 | 4,07 | 4,28 | 4,05 | 4,19 | 2,75% | 87.365,00 |
| 10.06.2026 | 4,17 | 4,26 | 4,04 | 4,08 | -2,16% | 84.369,00 |
| 09.06.2026 | 4,19 | 4,27 | 4,12 | 4,17 | -2,46% | 83.166,00 |
| 08.06.2026 | 4,18 | 4,28 | 4,07 | 4,27 | 3,51% | 46.390,00 |
| 05.06.2026 | 4,15 | 4,28 | 4,08 | 4,13 | -0,51% | 71.844,00 |
| 04.06.2026 | 4,07 | 4,17 | 4,04 | 4,15 | 1,20% | 50.895,00 |
| 03.06.2026 | 4,19 | 4,25 | 4,04 | 4,10 | -3,10% | 94.051,00 |
| 02.06.2026 | 4,38 | 4,45 | 4,20 | 4,23 | -1,92% | 174.146,00 |
| 01.06.2026 | 4,36 | 4,43 | 4,27 | 4,31 | 0,30% | 127.563,00 |
| 29.05.2026 | 4,38 | 4,52 | 4,30 | 4,30 | -2,23% | 96.342,00 |
| 28.05.2026 | 4,32 | 4,40 | 4,25 | 4,40 | 2,11% | 63.331,00 |
| 27.05.2026 | 4,27 | 4,35 | 4,27 | 4,31 | 1,06% | 30.321,00 |
| 26.05.2026 | 4,31 | 4,38 | 4,24 | 4,26 | -1,80% | 56.040,00 |
| 25.05.2026 | 4,33 | 4,38 | 4,28 | 4,34 | 0,25% | 23.200,00 |
| 22.05.2026 | 4,28 | 4,47 | 4,28 | 4,33 | -0,21% | 53.784,00 |
| 21.05.2026 | 4,34 | 4,41 | 4,29 | 4,34 | -0,02% | 47.052,00 |
| 20.05.2026 | 4,32 | 4,48 | 4,24 | 4,34 | 0,21% | 39.087,00 |
| 19.05.2026 | 4,39 | 4,55 | 4,27 | 4,33 | -1,34% | 100.987,00 |
| 18.05.2026 | 4,22 | 4,42 | 4,18 | 4,39 | 3,05% | 95.732,00 |
| 15.05.2026 | 4,12 | 4,28 | 4,11 | 4,26 | 3,62% | 64.847,00 |
| 14.05.2026 | 3,98 | 4,19 | 3,98 | 4,11 | 2,93% | 113.600,00 |
| 13.05.2026 | 4,12 | 4,12 | 3,95 | 3,99 | -1,16% | 204.009,00 |
| 12.05.2026 | 4,16 | 4,17 | 3,99 | 4,04 | -4,45% | 188.499,00 |
| 11.05.2026 | 4,08 | 4,30 | 3,91 | 4,23 | 2,62% | 189.804,00 |
| 08.05.2026 | 4,16 | 4,26 | 4,02 | 4,12 | -3,04% | 112.917,00 |
| 07.05.2026 | 4,40 | 4,49 | 4,12 | 4,25 | -3,50% | 303.979,00 |
| 06.05.2026 | 4,42 | 4,86 | 4,33 | 4,40 | -0,45% | 505.399,00 |
| 05.05.2026 | 4,65 | 4,70 | 4,38 | 4,42 | -4,96% | 196.357,00 |
| 04.05.2026 | 4,63 | 4,87 | 4,56 | 4,66 | 2,29% | 94.662,00 |
| 30.04.2026 | 4,38 | 4,70 | 4,36 | 4,55 | 3,64% | 88.386,00 |
| 29.04.2026 | 4,46 | 4,53 | 4,39 | 4,39 | -0,48% | 59.872,00 |
| 28.04.2026 | 4,46 | 4,50 | 4,40 | 4,41 | -0,99% | 11.122,00 |
| 27.04.2026 | 4,49 | 4,55 | 4,32 | 4,46 | 1,43% | 55.865,00 |
| 24.04.2026 | 4,35 | 4,49 | 4,32 | 4,39 | 1,15% | 29.019,00 |
| 23.04.2026 | 4,50 | 4,57 | 4,33 | 4,34 | -5,57% | 90.705,00 |
| 22.04.2026 | 4,71 | 4,75 | 4,52 | 4,60 | -2,54% | 46.682,00 |
| 21.04.2026 | 4,49 | 4,72 | 4,49 | 4,72 | 4,61% | 109.694,00 |
| 20.04.2026 | 4,55 | 4,57 | 4,42 | 4,51 | -0,22% | 138.715,00 |
| 17.04.2026 | 4,40 | 4,65 | 4,34 | 4,52 | 4,10% | 251.384,00 |
| 16.04.2026 | 4,05 | 4,40 | 4,05 | 4,34 | 7,63% | 166.382,00 |
| 15.04.2026 | 3,92 | 4,13 | 3,92 | 4,04 | 1,43% | 173.946,00 |
| 14.04.2026 | 3,78 | 4,01 | 3,78 | 3,98 | 5,18% | 114.151,00 |
| 13.04.2026 | 3,86 | 3,87 | 3,78 | 3,78 | -3,20% | 168.449,00 |
| 10.04.2026 | 3,89 | 4,01 | 3,86 | 3,91 | -1,24% | 105.263,00 |
| 09.04.2026 | 3,90 | 4,00 | 3,86 | 3,96 | 0,13% | 165.418,00 |
| 08.04.2026 | 4,15 | 4,30 | 3,88 | 3,95 | -3,63% | 175.725,00 |
| 07.04.2026 | 3,87 | 4,13 | 3,85 | 4,10 | 6,14% | 223.269,00 |
| 02.04.2026 | 3,92 | 3,94 | 3,83 | 3,86 | -1,43% | 60.128,00 |
| 01.04.2026 | 3,94 | 4,00 | 3,82 | 3,92 | -0,51% | 142.905,00 |