3,085€
0,41%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 3,07 | 3,18 | 3,06 | 3,10 | 0,91% | 74.738,00 |
| 22.10.2026 | 3,03 | 3,11 | 3,00 | 3,07 | 1,05% | 68.240,00 |
| 21.10.2026 | 2,92 | 3,08 | 2,91 | 3,04 | 3,33% | 84.469,00 |
| 20.10.2026 | 3,05 | 3,10 | 2,91 | 2,94 | -5,00% | 204.419,00 |
| 19.10.2026 | 2,99 | 3,13 | 2,98 | 3,10 | 2,99% | 145.698,00 |
| 16.10.2026 | 3,08 | 3,08 | 2,95 | 3,01 | -2,87% | 81.777,00 |
| 15.10.2026 | 2,93 | 3,10 | 2,89 | 3,10 | 6,98% | 248.352,00 |
| 14.10.2026 | 2,80 | 2,94 | 2,80 | 2,89 | 1,94% | 118.155,00 |
| 13.10.2026 | 2,68 | 2,86 | 2,63 | 2,84 | 5,97% | 103.245,00 |
| 12.10.2026 | 2,70 | 2,74 | 2,63 | 2,68 | -1,18% | 110.658,00 |
| 09.10.2026 | 2,55 | 2,75 | 2,52 | 2,71 | 7,79% | 225.943,00 |
| 08.10.2026 | 2,44 | 2,58 | 2,39 | 2,52 | 2,86% | 213.358,00 |
| 07.10.2026 | 2,32 | 2,45 | 2,32 | 2,45 | 4,76% | 258.865,00 |
| 06.10.2026 | 2,36 | 2,40 | 2,32 | 2,33 | 0,60% | 124.186,00 |
| 05.10.2026 | 2,35 | 2,42 | 2,32 | 2,32 | -1,07% | 176.963,00 |
| 02.10.2026 | 2,43 | 2,48 | 2,31 | 2,35 | -3,26% | 388.571,00 |
| 01.10.2026 | 2,36 | 2,47 | 2,32 | 2,42 | 3,81% | 319.323,00 |
| 30.09.2026 | 2,34 | 2,37 | 2,26 | 2,34 | 0,26% | 200.378,00 |
| 29.09.2026 | 2,38 | 2,43 | 2,31 | 2,33 | -2,47% | 245.972,00 |
| 28.09.2026 | 2,28 | 2,40 | 2,26 | 2,39 | 4,92% | 281.300,00 |
| 25.09.2026 | 2,36 | 2,39 | 2,16 | 2,28 | -6,30% | 885.001,00 |
| 24.09.2026 | 2,67 | 2,72 | 2,36 | 2,43 | -10,76% | 391.666,00 |
| 23.09.2026 | 2,66 | 2,72 | 2,65 | 2,72 | 3,26% | 41.932,00 |
| 22.09.2026 | 2,66 | 2,68 | 2,61 | 2,64 | 0,19% | 55.260,00 |
| 21.09.2026 | 2,65 | 2,71 | 2,63 | 2,63 | -2,34% | 20.461,00 |
| 18.09.2026 | 2,72 | 2,72 | 2,65 | 2,69 | -0,77% | 54.454,00 |
| 17.09.2026 | 2,71 | 2,73 | 2,66 | 2,72 | 0,56% | 81.962,00 |
| 16.09.2026 | 2,71 | 2,78 | 2,69 | 2,70 | -2,03% | 63.266,00 |
| 15.09.2026 | 2,80 | 2,80 | 2,71 | 2,76 | -1,89% | 10.168,00 |
| 14.09.2026 | 2,73 | 2,81 | 2,70 | 2,81 | 2,03% | 50.913,00 |
| 11.09.2026 | 2,88 | 2,88 | 2,73 | 2,75 | -3,13% | 137.280,00 |
| 10.09.2026 | 2,88 | 2,94 | 2,84 | 2,84 | 0,67% | 184.122,00 |
| 09.09.2026 | 2,71 | 2,88 | 2,71 | 2,82 | 4,48% | 267.556,00 |
| 08.09.2026 | 2,79 | 2,81 | 2,70 | 2,70 | -3,57% | 255.647,00 |
| 07.09.2026 | 2,77 | 2,82 | 2,67 | 2,80 | 0,11% | 75.801,00 |
| 04.09.2026 | 2,63 | 2,81 | 2,63 | 2,80 | 4,09% | 120.929,00 |
| 03.09.2026 | 2,61 | 2,69 | 2,61 | 2,69 | 3,38% | 48.379,00 |
| 02.09.2026 | 2,66 | 2,67 | 2,57 | 2,60 | -4,23% | 142.516,00 |
| 01.09.2026 | 2,75 | 2,80 | 2,65 | 2,72 | -2,06% | 110.747,00 |
| 31.08.2026 | 2,80 | 2,83 | 2,75 | 2,77 | -3,28% | 254.161,00 |
| 28.08.2026 | 2,86 | 2,90 | 2,79 | 2,87 | 0,42% | 89.260,00 |
| 27.08.2026 | 2,83 | 2,86 | 2,77 | 2,86 | 0,92% | 172.481,00 |
| 26.08.2026 | 2,78 | 2,84 | 2,77 | 2,83 | -0,35% | 202.456,00 |
| 25.08.2026 | 2,85 | 2,90 | 2,80 | 2,84 | -0,35% | 94.811,00 |
| 24.08.2026 | 2,83 | 2,88 | 2,77 | 2,85 | -0,49% | 328.119,00 |
| 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 |