HelloFresh SE
[WKN: A16140 | ISIN: DE000A161408]
Aktienkurse
12,558€ 12,98%
Echtzeit-Aktienkurs HelloFresh SE
Bid: Ask:

Aktienkurse zur HelloFresh SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.02.2024 11,29 12,74 11,12 12,54 12,82% -
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
21.11.2023 16,12 16,18 14,83 14,89 -8,11% 2.278.117,00
20.11.2023 15,97 16,43 15,64 16,21 1,09% 2.165.463,00
17.11.2023 15,80 16,43 15,66 16,03 0,72% 3.229.177,00
16.11.2023 16,41 16,92 15,32 15,92 -22,40% 8.028.027,00
15.11.2023 20,42 21,00 20,24 20,51 1,33% 997.860,00
14.11.2023 19,40 20,51 19,23 20,24 3,53% 1.129.253,00
13.11.2023 19,96 20,04 19,35 19,55 -1,49% 619.603,00
10.11.2023 20,21 20,22 19,58 19,85 -2,77% 785.448,00
09.11.2023 20,50 20,68 19,87 20,41 -0,49% 758.594,00
08.11.2023 20,98 21,23 20,51 20,51 -3,16% 515.618,00
07.11.2023 20,86 21,35 20,61 21,18 0,33% 411.403,00
06.11.2023 21,80 21,94 21,11 21,11 -2,63% 478.364,00
03.11.2023 21,30 22,06 21,20 21,68 2,41% 505.678,00
02.11.2023 21,14 21,97 21,09 21,17 1,15% 867.350,00
01.11.2023 20,47 21,07 20,23 20,93 1,80% 889.998,00
31.10.2023 21,00 21,41 20,29 20,56 -2,79% 1.046.318,00
30.10.2023 21,99 22,18 20,72 21,15 -3,16% 585.064,00
27.10.2023 21,64 22,17 21,38 21,84 0,00% 538.696,00
26.10.2023 23,07 23,07 20,85 21,84 -10,27% 1.961.297,00
25.10.2023 25,80 25,89 23,79 24,34 -5,44% 1.059.464,00
24.10.2023 24,88 25,84 24,71 25,74 4,42% 556.647,00
23.10.2023 25,06 25,06 23,62 24,65 -1,64% 504.288,00
20.10.2023 24,52 25,22 24,52 25,06 2,66% 582.449,00
19.10.2023 24,65 25,29 24,41 24,41 -1,85% 472.689,00
18.10.2023 25,03 25,44 24,42 24,87 -1,31% 709.141,00
17.10.2023 25,00 25,53 24,94 25,20 0,64% 333.626,00
16.10.2023 25,00 25,41 24,76 25,04 -0,36% 480.285,00
13.10.2023 25,54 26,05 25,13 25,13 -2,22% 559.398,00
12.10.2023 26,75 27,33 25,68 25,70 -2,73% 577.600,00
11.10.2023 25,86 27,15 25,83 26,42 -2,18% 745.422,00
10.10.2023 26,52 27,05 26,18 27,01 2,62% 539.876,00
09.10.2023 25,92 26,47 25,30 26,32 0,92% 628.470,00
06.10.2023 27,08 27,17 25,77 26,08 -4,15% 695.498,00