11,095€
4,87%
Echtzeit-Aktienkurs HELLOFRESH SE INH O.N.
Bid:
Ask:
Aktienkurse zur HELLOFRESH SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 9,10 | 9,58 | 9,10 | 9,51 | 4,46% | 1.750.341,00 |
| 26.09.2024 | 8,72 | 9,25 | 8,70 | 9,10 | 6,21% | 1.403.283,00 |
| 25.09.2024 | 8,73 | 8,94 | 8,53 | 8,57 | -2,75% | 1.281.416,00 |
| 24.09.2024 | 8,40 | 8,81 | 8,26 | 8,81 | 6,35% | 1.245.834,00 |
| 23.09.2024 | 8,49 | 8,52 | 8,25 | 8,28 | -2,06% | 679.686,00 |
| 20.09.2024 | 8,55 | 8,61 | 8,45 | 8,46 | -1,51% | 1.696.282,00 |
| 19.09.2024 | 8,97 | 9,11 | 8,51 | 8,59 | -2,81% | 1.838.176,00 |
| 18.09.2024 | 8,64 | 8,92 | 8,49 | 8,84 | 2,29% | 1.180.209,00 |
| 17.09.2024 | 8,26 | 8,86 | 8,26 | 8,64 | 5,34% | 2.188.535,00 |
| 16.09.2024 | 8,01 | 8,26 | 7,98 | 8,20 | 2,09% | 1.117.564,00 |
| 13.09.2024 | 7,70 | 8,19 | 7,70 | 8,03 | 4,75% | 1.854.531,00 |
| 12.09.2024 | 7,85 | 8,19 | 7,53 | 7,67 | -0,42% | 2.945.945,00 |
| 11.09.2024 | 7,01 | 7,78 | 7,01 | 7,70 | 14,65% | 4.123.313,00 |
| 10.09.2024 | 6,83 | 6,86 | 6,51 | 6,72 | -1,24% | 1.508.900,00 |
| 09.09.2024 | 6,84 | 7,02 | 6,80 | 6,80 | 1,01% | 727.446,00 |
| 06.09.2024 | 6,84 | 6,87 | 6,57 | 6,73 | -1,78% | 1.747.674,00 |
| 05.09.2024 | 6,72 | 7,02 | 6,72 | 6,85 | 0,76% | 635.902,00 |
| 04.09.2024 | 6,98 | 7,03 | 6,69 | 6,80 | -4,92% | 1.475.007,00 |
| 03.09.2024 | 7,31 | 7,39 | 7,09 | 7,15 | -1,87% | 529.309,00 |
| 02.09.2024 | 7,34 | 7,41 | 7,15 | 7,29 | -1,73% | 666.038,00 |
| 30.08.2024 | 7,26 | 7,52 | 7,26 | 7,42 | 1,92% | 939.742,00 |
| 29.08.2024 | 7,30 | 7,40 | 7,25 | 7,28 | 0,03% | 1.142.168,00 |
| 28.08.2024 | 7,40 | 7,47 | 7,26 | 7,28 | -0,66% | 603.641,00 |
| 27.08.2024 | 7,60 | 7,66 | 7,32 | 7,32 | -3,99% | 680.146,00 |
| 26.08.2024 | 7,32 | 7,72 | 7,28 | 7,63 | 3,61% | 842.660,00 |
| 23.08.2024 | 7,55 | 7,70 | 7,35 | 7,36 | -3,94% | 1.070.968,00 |
| 22.08.2024 | 7,74 | 7,95 | 7,54 | 7,66 | 4,56% | 2.181.552,00 |
| 21.08.2024 | 7,34 | 7,51 | 7,31 | 7,33 | -0,14% | 1.119.603,00 |
| 20.08.2024 | 7,20 | 7,53 | 7,20 | 7,34 | 1,83% | 1.878.877,00 |
| 19.08.2024 | 7,42 | 7,45 | 6,99 | 7,21 | -1,80% | 2.181.121,00 |
| 16.08.2024 | 6,88 | 7,34 | 6,81 | 7,34 | 6,28% | 4.089.929,00 |
| 15.08.2024 | 6,44 | 6,92 | 6,43 | 6,91 | 9,13% | 3.882.123,00 |
| 14.08.2024 | 6,38 | 6,65 | 6,33 | 6,33 | -1,77% | 3.180.566,00 |
| 13.08.2024 | 6,36 | 6,65 | 5,80 | 6,44 | 19,30% | 10.320.828,00 |
| 12.08.2024 | 5,04 | 5,47 | 5,04 | 5,40 | 7,10% | 1.859.959,00 |
| 09.08.2024 | 5,40 | 5,49 | 5,04 | 5,04 | -6,80% | 1.940.990,00 |
| 08.08.2024 | 5,37 | 5,48 | 5,27 | 5,41 | -0,66% | 1.146.515,00 |
| 07.08.2024 | 5,15 | 5,51 | 5,13 | 5,45 | 7,04% | 1.280.157,00 |
| 06.08.2024 | 5,14 | 5,18 | 4,94 | 5,09 | 0,55% | 2.039.739,00 |
| 05.08.2024 | 5,00 | 5,15 | 4,90 | 5,06 | -2,65% | 1.921.678,00 |
| 02.08.2024 | 5,58 | 5,58 | 5,16 | 5,20 | -7,84% | 2.157.562,00 |
| 01.08.2024 | 5,73 | 5,78 | 5,61 | 5,64 | -2,39% | 946.218,00 |
| 31.07.2024 | 5,72 | 5,87 | 5,65 | 5,78 | 2,01% | 1.787.752,00 |
| 30.07.2024 | 5,70 | 5,79 | 5,63 | 5,66 | -1,60% | 1.779.099,00 |
| 29.07.2024 | 5,93 | 5,93 | 5,63 | 5,76 | -2,37% | 1.103.168,00 |
| 26.07.2024 | 5,64 | 5,94 | 5,64 | 5,90 | 3,91% | 1.584.047,00 |
| 25.07.2024 | 5,83 | 5,84 | 5,50 | 5,67 | -3,83% | 1.338.230,00 |
| 24.07.2024 | 5,79 | 5,97 | 5,79 | 5,90 | 0,61% | 1.239.310,00 |
| 23.07.2024 | 5,88 | 5,93 | 5,74 | 5,86 | -0,10% | 1.443.227,00 |
| 22.07.2024 | 5,84 | 6,09 | 5,83 | 5,87 | 0,89% | 1.448.582,00 |
| 19.07.2024 | 6,07 | 6,12 | 5,82 | 5,82 | -5,40% | 1.890.061,00 |
| 18.07.2024 | 6,25 | 6,41 | 6,09 | 6,15 | -2,69% | 2.562.460,00 |
| 17.07.2024 | 5,89 | 6,38 | 5,89 | 6,32 | 7,37% | 2.342.519,00 |
| 16.07.2024 | 5,71 | 5,96 | 5,68 | 5,89 | 1,62% | 1.153.699,00 |
| 15.07.2024 | 5,83 | 5,85 | 5,71 | 5,79 | -0,31% | 959.427,00 |
| 12.07.2024 | 5,97 | 5,98 | 5,70 | 5,81 | -1,49% | 1.269.527,00 |
| 11.07.2024 | 5,97 | 6,13 | 5,83 | 5,90 | 0,61% | 1.699.600,00 |
| 10.07.2024 | 5,65 | 6,20 | 5,65 | 5,86 | 3,57% | 3.330.329,00 |
| 09.07.2024 | 6,07 | 6,42 | 5,61 | 5,66 | -7,97% | 2.667.485,00 |
| 08.07.2024 | 6,11 | 6,48 | 6,08 | 6,15 | -2,07% | 1.977.524,00 |
| 05.07.2024 | 6,25 | 6,50 | 6,04 | 6,28 | 2,82% | 3.632.055,00 |
| 04.07.2024 | 5,45 | 6,21 | 5,44 | 6,11 | 12,44% | 6.104.056,00 |
| 03.07.2024 | 5,24 | 5,46 | 5,17 | 5,43 | 4,82% | 3.326.873,00 |
| 02.07.2024 | 5,10 | 5,67 | 5,06 | 5,18 | 7,73% | 6.092.750,00 |