4,007€
0,81%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 3,99 | 4,09 | 3,96 | 4,02 | 1,06% | 61.167,00 |
| 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 |
| 31.03.2026 | 3,87 | 4,08 | 3,82 | 3,94 | 1,81% | 115.811,00 |
| 30.03.2026 | 3,81 | 3,95 | 3,80 | 3,87 | 0,76% | 67.659,00 |
| 27.03.2026 | 3,87 | 3,95 | 3,79 | 3,84 | -1,54% | 64.134,00 |
| 26.03.2026 | 3,89 | 4,01 | 3,86 | 3,90 | 0,26% | 83.430,00 |
| 25.03.2026 | 4,14 | 4,18 | 3,76 | 3,89 | -3,95% | 294.204,00 |
| 24.03.2026 | 4,01 | 4,12 | 3,98 | 4,05 | 4,98% | 278.346,00 |
| 23.03.2026 | 3,50 | 3,89 | 3,48 | 3,86 | 7,17% | 250.922,00 |
| 20.03.2026 | 3,95 | 3,95 | 3,55 | 3,60 | -8,63% | 402.204,00 |
| 19.03.2026 | 3,85 | 3,96 | 3,70 | 3,94 | 3,63% | 366.692,00 |
| 18.03.2026 | 4,55 | 4,75 | 3,80 | 3,80 | -18,41% | 1.522.425,00 |
| 17.03.2026 | 4,72 | 4,75 | 4,57 | 4,66 | -2,35% | 181.085,00 |
| 16.03.2026 | 4,80 | 4,95 | 4,70 | 4,77 | -0,35% | 54.415,00 |
| 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 |