6,296€
-2,30%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 6,35 | 6,42 | 6,27 | 6,29 | -2,37% | - |
| 15.04.2024 | 6,53 | 6,55 | 6,22 | 6,44 | -1,98% | 2.967.487,00 |
| 12.04.2024 | 6,53 | 6,94 | 6,53 | 6,57 | 1,89% | 3.331.809,00 |
| 11.04.2024 | 6,63 | 6,80 | 6,44 | 6,45 | -2,45% | 2.412.005,00 |
| 10.04.2024 | 6,58 | 6,74 | 6,49 | 6,61 | 0,21% | 3.008.639,00 |
| 09.04.2024 | 6,42 | 6,75 | 6,26 | 6,60 | 3,48% | 3.345.864,00 |
| 08.04.2024 | 6,17 | 6,39 | 6,12 | 6,38 | 3,24% | 2.359.177,00 |
| 05.04.2024 | 6,42 | 6,44 | 6,18 | 6,18 | -5,30% | 2.609.436,00 |
| 04.04.2024 | 6,44 | 6,74 | 6,33 | 6,52 | 1,18% | 2.114.765,00 |
| 03.04.2024 | 6,33 | 6,53 | 6,20 | 6,45 | 0,69% | 3.062.234,00 |
| 02.04.2024 | 6,63 | 6,69 | 6,35 | 6,40 | -2,85% | 2.612.878,00 |
| 28.03.2024 | 6,63 | 6,68 | 6,46 | 6,59 | -0,57% | 2.613.631,00 |
| 27.03.2024 | 6,62 | 6,68 | 6,56 | 6,63 | -0,57% | 2.582.724,00 |
| 26.03.2024 | 6,61 | 6,77 | 6,57 | 6,67 | 0,54% | 2.343.170,00 |
| 25.03.2024 | 6,62 | 6,74 | 6,51 | 6,63 | 0,33% | 2.092.762,00 |
| 22.03.2024 | 6,71 | 6,78 | 6,61 | 6,61 | -3,08% | 2.579.087,00 |
| 21.03.2024 | 6,93 | 7,11 | 6,77 | 6,82 | -0,35% | 2.176.893,00 |
| 20.03.2024 | 6,62 | 6,98 | 6,59 | 6,84 | 2,00% | 2.710.648,00 |
| 19.03.2024 | 6,72 | 6,81 | 6,52 | 6,71 | -2,67% | 3.605.112,00 |
| 18.03.2024 | 7,44 | 7,80 | 6,85 | 6,89 | -7,86% | 4.942.000,00 |
| 15.03.2024 | 6,93 | 7,61 | 6,89 | 7,48 | 10,94% | 12.108.164,00 |
| 14.03.2024 | 6,95 | 7,09 | 6,65 | 6,74 | -3,85% | 3.882.057,00 |
| 13.03.2024 | 7,05 | 7,30 | 7,00 | 7,01 | -0,40% | 3.909.244,00 |
| 12.03.2024 | 6,76 | 7,25 | 6,76 | 7,04 | 2,68% | 5.333.365,00 |
| 11.03.2024 | 6,53 | 7,25 | 6,50 | 6,86 | 0,00% | 11.364.230,00 |
| 08.03.2024 | 7,00 | 7,44 | 6,13 | 6,86 | -42,10% | 23.884.603,00 |
| 07.03.2024 | 11,79 | 12,00 | 11,42 | 11,85 | -0,55% | 1.036.046,00 |
| 06.03.2024 | 11,45 | 12,20 | 11,45 | 11,91 | 4,61% | 1.092.968,00 |
| 05.03.2024 | 11,68 | 11,82 | 11,39 | 11,39 | -4,25% | 1.313.709,00 |
| 04.03.2024 | 12,53 | 12,78 | 11,87 | 11,89 | -5,93% | 1.329.237,00 |
| 01.03.2024 | 12,85 | 12,91 | 12,05 | 12,64 | -1,33% | 1.637.379,00 |
| 29.02.2024 | 13,40 | 13,73 | 12,80 | 12,81 | -4,58% | 14.007.361,00 |
| 28.02.2024 | 12,55 | 13,55 | 12,38 | 13,43 | 6,97% | 2.309.161,00 |
| 27.02.2024 | 11,15 | 12,74 | 11,12 | 12,55 | 12,91% | 3.179.935,00 |
| 26.02.2024 | 12,49 | 12,49 | 10,92 | 11,12 | -11,82% | 3.752.739,00 |
| 23.02.2024 | 12,14 | 12,62 | 11,95 | 12,61 | 3,79% | 1.181.960,00 |
| 22.02.2024 | 12,11 | 12,41 | 11,79 | 12,15 | 0,41% | 1.023.143,00 |
| 21.02.2024 | 12,00 | 12,29 | 11,95 | 12,10 | 0,25% | 738.245,00 |
| 20.02.2024 | 12,04 | 12,19 | 11,76 | 12,07 | -0,33% | 1.007.275,00 |
| 19.02.2024 | 12,34 | 12,39 | 11,97 | 12,11 | -2,34% | 742.688,00 |
| 16.02.2024 | 12,52 | 12,74 | 12,25 | 12,40 | -0,68% | 728.252,00 |
| 15.02.2024 | 12,61 | 12,94 | 12,43 | 12,48 | 0,85% | 950.100,00 |
| 14.02.2024 | 12,12 | 12,42 | 12,12 | 12,38 | 2,19% | 761.836,00 |
| 13.02.2024 | 13,08 | 13,08 | 12,05 | 12,11 | -8,12% | 1.891.415,00 |
| 12.02.2024 | 12,83 | 13,44 | 12,79 | 13,18 | 2,93% | 851.603,00 |
| 09.02.2024 | 12,85 | 13,08 | 12,73 | 12,81 | -1,12% | 683.382,00 |
| 08.02.2024 | 12,69 | 13,19 | 12,63 | 12,95 | 2,09% | 820.247,00 |
| 07.02.2024 | 13,62 | 13,77 | 12,65 | 12,69 | -7,17% | 1.246.555,00 |
| 06.02.2024 | 12,49 | 13,67 | 12,42 | 13,67 | 9,45% | 1.933.079,00 |
| 05.02.2024 | 12,23 | 12,63 | 12,23 | 12,49 | 2,76% | 1.053.664,00 |
| 02.02.2024 | 11,97 | 12,34 | 11,90 | 12,15 | 2,45% | 1.069.646,00 |
| 01.02.2024 | 12,20 | 12,38 | 11,86 | 11,86 | -4,12% | 1.300.203,00 |
| 31.01.2024 | 12,77 | 12,92 | 12,26 | 12,37 | -4,03% | 1.195.517,00 |
| 30.01.2024 | 13,29 | 13,29 | 12,60 | 12,89 | -2,35% | 854.358,00 |
| 29.01.2024 | 13,26 | 13,31 | 12,80 | 13,20 | -1,79% | 764.841,00 |
| 26.01.2024 | 13,01 | 13,51 | 12,88 | 13,44 | 3,74% | 951.966,00 |
| 25.01.2024 | 12,88 | 12,99 | 12,50 | 12,96 | -0,12% | 911.915,00 |
| 24.01.2024 | 13,06 | 13,40 | 12,86 | 12,97 | 1,49% | 1.377.447,00 |
| 23.01.2024 | 12,05 | 12,89 | 12,01 | 12,78 | 12,01% | 2.395.562,00 |
| 22.01.2024 | 11,68 | 11,90 | 11,34 | 11,41 | -1,38% | 1.226.292,00 |
| 19.01.2024 | 12,20 | 12,27 | 11,42 | 11,57 | -4,14% | 2.013.165,00 |
| 18.01.2024 | 12,34 | 12,36 | 11,69 | 12,07 | -3,13% | 1.369.350,00 |
| 17.01.2024 | 12,11 | 12,67 | 12,10 | 12,46 | 0,97% | 1.340.644,00 |
| 16.01.2024 | 11,97 | 12,43 | 11,64 | 12,34 | -1,52% | 2.253.126,00 |
| 15.01.2024 | 12,99 | 12,99 | 12,16 | 12,53 | -4,20% | 1.635.471,00 |
| 12.01.2024 | 13,09 | 13,29 | 12,77 | 13,08 | 0,38% | 1.321.166,00 |
| 11.01.2024 | 13,56 | 13,86 | 13,03 | 13,03 | -3,19% | 1.307.606,00 |
| 10.01.2024 | 13,45 | 13,68 | 13,28 | 13,46 | -0,30% | 681.490,00 |
| 09.01.2024 | 13,74 | 13,90 | 13,28 | 13,50 | -1,14% | 973.092,00 |
| 08.01.2024 | 13,37 | 13,68 | 13,12 | 13,66 | 1,41% | 665.285,00 |
| 05.01.2024 | 13,21 | 13,56 | 12,94 | 13,47 | 0,67% | 848.784,00 |
| 04.01.2024 | 13,64 | 13,69 | 13,11 | 13,38 | -1,83% | 827.229,00 |
| 03.01.2024 | 13,68 | 14,16 | 13,32 | 13,63 | -1,62% | 1.422.540,00 |
| 02.01.2024 | 14,38 | 14,50 | 13,85 | 13,85 | -3,21% | 1.398.080,00 |
| 29.12.2023 | 14,30 | 14,40 | 14,09 | 14,31 | 0,28% | 488.453,00 |
| 28.12.2023 | 14,60 | 14,64 | 14,06 | 14,27 | -1,86% | 1.006.004,00 |
| 27.12.2023 | 14,29 | 14,61 | 14,29 | 14,54 | 2,18% | 593.635,00 |
| 22.12.2023 | 14,17 | 14,34 | 13,99 | 14,23 | -0,28% | 624.668,00 |
| 21.12.2023 | 14,30 | 14,48 | 14,17 | 14,27 | -1,28% | 828.886,00 |
| 20.12.2023 | 14,67 | 14,76 | 14,28 | 14,46 | -1,20% | 815.537,00 |
| 19.12.2023 | 14,22 | 14,67 | 14,22 | 14,63 | 3,03% | 1.074.362,00 |
| 18.12.2023 | 14,64 | 14,66 | 14,14 | 14,20 | -4,38% | 1.246.577,00 |
| 15.12.2023 | 15,25 | 15,42 | 14,85 | 14,85 | -1,56% | 1.936.309,00 |
| 14.12.2023 | 15,17 | 15,46 | 14,88 | 15,09 | 4,87% | 1.518.738,00 |
| 13.12.2023 | 14,56 | 14,70 | 14,15 | 14,39 | -1,94% | 1.076.891,00 |
| 12.12.2023 | 15,57 | 15,67 | 14,67 | 14,67 | -5,51% | 992.317,00 |
| 11.12.2023 | 15,88 | 16,33 | 15,53 | 15,53 | -3,06% | 894.601,00 |
| 08.12.2023 | 15,88 | 16,25 | 15,86 | 16,02 | 0,91% | 1.063.624,00 |
| 07.12.2023 | 15,41 | 15,87 | 15,21 | 15,87 | 2,35% | 946.620,00 |
| 06.12.2023 | 15,20 | 15,79 | 15,19 | 15,51 | 2,31% | 1.269.847,00 |
| 05.12.2023 | 14,46 | 15,16 | 14,28 | 15,16 | 4,27% | 1.396.694,00 |
| 04.12.2023 | 14,22 | 14,93 | 14,22 | 14,54 | 2,04% | 1.442.314,00 |
| 01.12.2023 | 13,99 | 14,30 | 13,83 | 14,25 | 1,60% | 734.361,00 |
| 30.11.2023 | 14,43 | 14,45 | 13,92 | 14,02 | -2,77% | 1.916.432,00 |
| 29.11.2023 | 14,19 | 14,55 | 14,19 | 14,42 | 1,98% | 735.473,00 |
| 28.11.2023 | 14,65 | 14,67 | 14,06 | 14,14 | -4,01% | 1.140.942,00 |
| 27.11.2023 | 14,71 | 15,03 | 14,67 | 14,73 | -0,84% | 1.041.964,00 |
| 24.11.2023 | 14,70 | 14,86 | 14,56 | 14,86 | 0,71% | 855.631,00 |
| 23.11.2023 | 14,40 | 14,79 | 14,09 | 14,75 | 0,96% | 1.332.768,00 |
| 22.11.2023 | 14,95 | 15,09 | 14,47 | 14,61 | -1,88% | 1.736.539,00 |