12,775€
-0,20%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,88 | 13,16 | 12,68 | 12,91 | 0,86% | 671.420,00 |
| 20.02.2025 | 13,30 | 13,42 | 12,73 | 12,80 | -2,51% | 829.262,00 |
| 19.02.2025 | 13,30 | 13,45 | 12,94 | 13,13 | -2,31% | 941.403,00 |
| 18.02.2025 | 13,50 | 13,92 | 13,29 | 13,44 | -0,55% | 1.088.702,00 |
| 17.02.2025 | 12,46 | 13,62 | 12,26 | 13,52 | 7,52% | 1.801.967,00 |
| 14.02.2025 | 12,65 | 12,82 | 12,48 | 12,57 | -0,40% | 1.051.199,00 |
| 13.02.2025 | 12,06 | 12,85 | 12,06 | 12,62 | 5,30% | 1.260.629,00 |
| 12.02.2025 | 12,18 | 12,37 | 11,75 | 11,99 | 0,76% | 870.822,00 |
| 11.02.2025 | 11,43 | 11,92 | 11,42 | 11,90 | 2,15% | 643.841,00 |
| 10.02.2025 | 11,48 | 12,20 | 11,39 | 11,65 | 1,09% | 899.559,00 |
| 07.02.2025 | 11,00 | 11,56 | 10,83 | 11,52 | 4,25% | 1.104.084,00 |
| 06.02.2025 | 10,76 | 11,16 | 10,52 | 11,05 | 5,34% | 1.193.996,00 |
| 05.02.2025 | 10,35 | 10,66 | 10,14 | 10,49 | 0,38% | 935.947,00 |
| 04.02.2025 | 10,60 | 10,76 | 10,37 | 10,45 | -1,23% | 635.165,00 |
| 03.02.2025 | 10,50 | 10,68 | 10,12 | 10,58 | -0,66% | 1.470.744,00 |
| 31.01.2025 | 10,80 | 11,34 | 10,59 | 10,65 | -0,98% | 1.366.825,00 |
| 30.01.2025 | 11,21 | 11,25 | 10,70 | 10,76 | -3,93% | 1.131.893,00 |
| 29.01.2025 | 11,45 | 11,52 | 11,14 | 11,20 | -1,80% | 835.394,00 |
| 28.01.2025 | 11,47 | 11,67 | 11,40 | 11,40 | -0,26% | 652.682,00 |
| 27.01.2025 | 11,40 | 11,90 | 11,40 | 11,43 | 0,26% | 812.144,00 |
| 24.01.2025 | 11,58 | 11,66 | 11,27 | 11,40 | -1,60% | 1.104.728,00 |
| 23.01.2025 | 11,82 | 11,94 | 11,55 | 11,59 | -2,89% | 1.071.612,00 |
| 22.01.2025 | 12,47 | 12,47 | 11,83 | 11,93 | -4,90% | 1.344.647,00 |
| 21.01.2025 | 12,92 | 12,96 | 12,55 | 12,55 | -3,05% | 451.116,00 |
| 20.01.2025 | 12,88 | 12,96 | 12,55 | 12,94 | -0,15% | 475.315,00 |
| 17.01.2025 | 12,85 | 13,13 | 12,84 | 12,96 | 1,17% | 502.921,00 |
| 16.01.2025 | 12,75 | 13,09 | 12,62 | 12,81 | -0,12% | 683.207,00 |
| 15.01.2025 | 12,56 | 13,06 | 12,15 | 12,83 | 5,73% | 1.163.821,00 |
| 14.01.2025 | 11,97 | 12,29 | 11,79 | 12,13 | 1,51% | 689.421,00 |
| 13.01.2025 | 11,88 | 12,04 | 11,70 | 11,95 | 0,25% | 696.194,00 |
| 10.01.2025 | 12,65 | 12,73 | 11,74 | 11,92 | -6,22% | 1.010.435,00 |
| 09.01.2025 | 12,93 | 13,13 | 12,69 | 12,71 | 1,27% | 396.151,00 |
| 08.01.2025 | 12,70 | 12,70 | 12,42 | 12,55 | -0,91% | 539.244,00 |
| 07.01.2025 | 12,62 | 12,94 | 12,54 | 12,67 | 0,24% | 588.353,00 |
| 06.01.2025 | 12,83 | 12,86 | 12,39 | 12,64 | -1,67% | 938.606,00 |
| 03.01.2025 | 12,82 | 12,99 | 12,74 | 12,85 | 1,14% | 634.979,00 |
| 02.01.2025 | 11,76 | 12,77 | 11,76 | 12,71 | 8,04% | 1.154.704,00 |
| 30.12.2024 | 12,20 | 12,24 | 11,58 | 11,76 | -4,27% | 693.009,00 |
| 27.12.2024 | 12,06 | 12,48 | 11,95 | 12,29 | 1,78% | 686.810,00 |
| 23.12.2024 | 11,99 | 12,07 | 11,68 | 12,07 | -0,08% | 629.261,00 |
| 20.12.2024 | 11,95 | 12,26 | 11,86 | 12,08 | 0,33% | 954.545,00 |
| 19.12.2024 | 12,30 | 12,44 | 11,90 | 12,04 | -3,37% | 742.109,00 |
| 18.12.2024 | 12,30 | 12,49 | 12,30 | 12,46 | 1,55% | 358.555,00 |
| 17.12.2024 | 12,31 | 12,46 | 12,21 | 12,27 | -0,65% | 596.993,00 |
| 16.12.2024 | 12,72 | 12,87 | 12,27 | 12,35 | -2,41% | 813.290,00 |
| 13.12.2024 | 12,41 | 12,88 | 12,39 | 12,66 | 1,57% | 914.260,00 |
| 12.12.2024 | 12,35 | 12,80 | 12,21 | 12,46 | 1,92% | 1.163.264,00 |
| 11.12.2024 | 12,22 | 12,31 | 11,96 | 12,23 | -0,69% | 772.497,00 |
| 10.12.2024 | 11,79 | 12,65 | 11,79 | 12,31 | 4,01% | 1.825.385,00 |
| 09.12.2024 | 12,47 | 12,58 | 11,55 | 11,84 | -9,79% | 3.430.058,00 |
| 06.12.2024 | 13,15 | 13,39 | 13,00 | 13,12 | 0,23% | 1.632.868,00 |
| 05.12.2024 | 12,48 | 13,49 | 12,47 | 13,09 | 10,93% | 2.991.866,00 |
| 04.12.2024 | 11,80 | 11,94 | 11,77 | 11,80 | -0,08% | 732.440,00 |
| 03.12.2024 | 11,32 | 11,98 | 11,30 | 11,81 | 4,01% | 962.968,00 |
| 02.12.2024 | 11,51 | 11,63 | 11,23 | 11,36 | -1,77% | 774.410,00 |
| 29.11.2024 | 11,37 | 11,75 | 11,28 | 11,56 | 1,67% | 792.504,00 |
| 28.11.2024 | 11,12 | 11,47 | 11,11 | 11,37 | 1,61% | 517.927,00 |
| 27.11.2024 | 11,42 | 11,57 | 11,12 | 11,19 | -2,95% | 778.662,00 |
| 26.11.2024 | 11,38 | 11,55 | 11,28 | 11,53 | 0,61% | 982.338,00 |
| 25.11.2024 | 10,68 | 11,58 | 10,68 | 11,46 | 8,32% | 1.953.469,00 |
| 22.11.2024 | 10,35 | 10,71 | 10,31 | 10,58 | 3,12% | 731.130,00 |
| 21.11.2024 | 10,96 | 11,04 | 10,21 | 10,26 | -6,26% | - |
| 20.11.2024 | 11,17 | 11,27 | 10,90 | 10,95 | -1,71% | 746.891,00 |
| 19.11.2024 | 11,07 | 11,27 | 11,02 | 11,14 | 0,54% | 709.099,00 |
| 18.11.2024 | 10,81 | 11,27 | 10,79 | 11,08 | 4,68% | 1.224.416,00 |
| 15.11.2024 | 10,92 | 11,07 | 10,47 | 10,58 | -6,37% | 1.272.102,00 |
| 14.11.2024 | 11,56 | 11,70 | 11,18 | 11,30 | -3,00% | 1.144.436,00 |
| 13.11.2024 | 10,79 | 11,76 | 10,79 | 11,65 | 8,22% | 1.543.223,00 |
| 12.11.2024 | 10,81 | 11,01 | 10,74 | 10,77 | -0,42% | 1.015.691,00 |
| 11.11.2024 | 10,89 | 11,01 | 10,68 | 10,81 | 0,14% | 623.674,00 |
| 08.11.2024 | 10,60 | 11,05 | 10,57 | 10,80 | 1,94% | 799.736,00 |
| 07.11.2024 | 10,47 | 10,73 | 10,29 | 10,59 | 3,82% | 1.016.643,00 |
| 06.11.2024 | 10,10 | 10,50 | 10,10 | 10,20 | -0,92% | 876.074,00 |
| 05.11.2024 | 10,39 | 10,45 | 10,00 | 10,30 | -1,10% | 919.350,00 |
| 04.11.2024 | 10,66 | 10,72 | 10,26 | 10,41 | -1,79% | 1.215.521,00 |
| 01.11.2024 | 10,80 | 11,26 | 10,50 | 10,60 | 4,69% | 1.913.055,00 |
| 31.10.2024 | 10,25 | 10,43 | 10,06 | 10,13 | 0,65% | 942.383,00 |
| 30.10.2024 | 10,16 | 10,75 | 9,95 | 10,06 | -2,14% | 1.590.420,00 |
| 29.10.2024 | 10,16 | 10,34 | 9,76 | 10,28 | -2,47% | 2.316.767,00 |
| 28.10.2024 | 10,80 | 11,03 | 10,34 | 10,54 | -1,50% | 1.909.847,00 |
| 25.10.2024 | 8,88 | 10,70 | 8,80 | 10,70 | 20,09% | 5.525.815,00 |
| 24.10.2024 | 8,47 | 8,91 | 8,45 | 8,91 | 4,58% | 1.076.807,00 |
| 23.10.2024 | 8,61 | 8,93 | 8,51 | 8,52 | -1,66% | 790.751,00 |
| 22.10.2024 | 8,55 | 8,76 | 8,50 | 8,66 | 1,31% | 486.853,00 |
| 21.10.2024 | 8,55 | 8,77 | 8,55 | 8,55 | -0,33% | 627.230,00 |
| 18.10.2024 | 8,71 | 8,74 | 8,47 | 8,58 | -1,08% | 1.347.920,00 |
| 17.10.2024 | 8,87 | 9,10 | 8,47 | 8,67 | -2,10% | 930.630,00 |
| 16.10.2024 | 8,92 | 9,37 | 8,82 | 8,86 | -2,10% | 774.842,00 |
| 15.10.2024 | 8,96 | 9,05 | 8,74 | 9,05 | 1,39% | - |
| 14.10.2024 | 8,83 | 8,96 | 8,69 | 8,93 | 0,09% | 909.798,00 |
| 11.10.2024 | 9,22 | 9,22 | 8,87 | 8,92 | -3,28% | 702.673,00 |
| 10.10.2024 | 9,47 | 9,52 | 9,16 | 9,22 | -2,52% | 742.280,00 |
| 09.10.2024 | 9,30 | 9,55 | 9,17 | 9,46 | 2,47% | 707.524,00 |
| 08.10.2024 | 9,56 | 9,74 | 9,19 | 9,23 | -5,00% | 965.281,00 |
| 07.10.2024 | 9,41 | 9,80 | 9,28 | 9,72 | 4,45% | 1.013.561,00 |
| 04.10.2024 | 9,16 | 9,47 | 9,16 | 9,30 | 1,02% | 746.924,00 |
| 03.10.2024 | 9,12 | 9,38 | 8,93 | 9,21 | -0,02% | 620.892,00 |
| 02.10.2024 | 9,24 | 9,38 | 9,08 | 9,21 | -1,12% | 887.388,00 |
| 01.10.2024 | 9,31 | 9,50 | 9,22 | 9,31 | 1,28% | 1.082.570,00 |
| 30.09.2024 | 9,55 | 9,90 | 8,95 | 9,20 | -3,26% | 2.395.834,00 |