5,898€
3,95%
Echtzeit-Aktienkurs HELLOFRESH SE INH O.N.
Bid:
Ask:
Aktienkurse zur HELLOFRESH SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2024 | 4,65 | 4,91 | 4,63 | 4,81 | 6,42% | 2.847.416,00 |
| 28.06.2024 | 4,45 | 4,58 | 4,42 | 4,52 | 0,58% | 1.842.023,00 |
| 27.06.2024 | 4,74 | 4,74 | 4,49 | 4,49 | -5,03% | 1.987.582,00 |
| 26.06.2024 | 5,10 | 5,16 | 4,73 | 4,73 | -7,94% | 2.635.687,00 |
| 25.06.2024 | 5,33 | 5,46 | 5,10 | 5,14 | -5,48% | 1.918.284,00 |
| 24.06.2024 | 4,89 | 5,44 | 4,85 | 5,44 | 11,78% | 2.704.500,00 |
| 21.06.2024 | 5,03 | 5,07 | 4,71 | 4,87 | -3,28% | 4.923.954,00 |
| 20.06.2024 | 5,11 | 5,14 | 4,99 | 5,03 | -1,37% | 2.010.864,00 |
| 19.06.2024 | 5,23 | 5,28 | 5,10 | 5,10 | -2,86% | 1.344.462,00 |
| 18.06.2024 | 5,34 | 5,34 | 5,20 | 5,25 | -1,57% | 1.593.919,00 |
| 17.06.2024 | 5,26 | 5,37 | 5,18 | 5,33 | 1,29% | 1.437.254,00 |
| 14.06.2024 | 5,43 | 5,43 | 5,27 | 5,27 | -2,05% | 2.050.344,00 |
| 13.06.2024 | 5,55 | 5,62 | 5,38 | 5,38 | -4,00% | 1.987.039,00 |
| 12.06.2024 | 5,66 | 5,70 | 5,40 | 5,60 | -1,55% | 2.664.574,00 |
| 11.06.2024 | 5,71 | 5,77 | 5,60 | 5,69 | -0,25% | 1.652.655,00 |
| 10.06.2024 | 5,77 | 5,83 | 5,66 | 5,70 | -2,53% | 1.847.458,00 |
| 07.06.2024 | 5,71 | 5,94 | 5,59 | 5,85 | 2,63% | 2.716.570,00 |
| 06.06.2024 | 5,69 | 5,92 | 5,65 | 5,70 | 0,53% | 1.560.858,00 |
| 05.06.2024 | 5,70 | 5,74 | 5,59 | 5,67 | 0,14% | 1.433.854,00 |
| 04.06.2024 | 5,65 | 5,77 | 5,51 | 5,66 | 0,21% | 2.376.317,00 |
| 03.06.2024 | 5,55 | 5,77 | 5,48 | 5,65 | 2,76% | 2.004.432,00 |
| 31.05.2024 | 5,57 | 5,58 | 5,32 | 5,50 | -1,36% | 2.710.828,00 |
| 30.05.2024 | 5,31 | 5,63 | 5,30 | 5,57 | 3,91% | 1.789.282,00 |
| 29.05.2024 | 5,55 | 5,58 | 5,36 | 5,36 | -3,42% | 2.276.041,00 |
| 28.05.2024 | 5,80 | 5,85 | 5,55 | 5,55 | -4,08% | 2.061.501,00 |
| 27.05.2024 | 5,80 | 5,98 | 5,74 | 5,79 | -1,40% | 1.014.986,00 |
| 24.05.2024 | 5,88 | 5,96 | 5,76 | 5,87 | -0,14% | 1.183.282,00 |
| 23.05.2024 | 5,88 | 6,08 | 5,81 | 5,88 | -0,98% | 1.766.548,00 |
| 22.05.2024 | 5,61 | 5,98 | 5,61 | 5,94 | 5,21% | 2.131.626,00 |
| 21.05.2024 | 5,61 | 5,66 | 5,51 | 5,64 | -0,67% | 1.376.532,00 |
| 20.05.2024 | 5,65 | 5,71 | 5,61 | 5,68 | 0,28% | 999.849,00 |
| 17.05.2024 | 5,70 | 5,72 | 5,60 | 5,67 | -0,77% | 1.469.212,00 |
| 16.05.2024 | 5,72 | 5,88 | 5,67 | 5,71 | 1,64% | 3.131.934,00 |
| 15.05.2024 | 5,68 | 5,75 | 5,45 | 5,62 | -4,55% | 5.736.598,00 |
| 14.05.2024 | 5,73 | 6,09 | 5,67 | 5,89 | 4,85% | 4.550.004,00 |
| 13.05.2024 | 5,75 | 5,81 | 5,54 | 5,61 | -1,68% | 2.681.150,00 |
| 10.05.2024 | 5,90 | 5,97 | 5,69 | 5,71 | -2,36% | 2.257.606,00 |
| 09.05.2024 | 6,03 | 6,03 | 5,85 | 5,85 | -2,44% | 2.260.262,00 |
| 08.05.2024 | 6,06 | 6,18 | 5,98 | 5,99 | -0,83% | 2.182.351,00 |
| 07.05.2024 | 6,19 | 6,27 | 6,04 | 6,04 | -1,88% | 1.977.198,00 |
| 06.05.2024 | 6,10 | 6,26 | 6,10 | 6,16 | 0,75% | 968.169,00 |
| 03.05.2024 | 6,26 | 6,36 | 6,11 | 6,11 | -1,00% | 1.761.895,00 |
| 02.05.2024 | 6,40 | 6,57 | 6,13 | 6,18 | -2,53% | 2.245.131,00 |
| 30.04.2024 | 6,70 | 6,76 | 6,34 | 6,34 | -4,78% | 1.903.333,00 |
| 29.04.2024 | 6,82 | 6,88 | 6,49 | 6,65 | -1,33% | 1.653.932,00 |
| 26.04.2024 | 7,09 | 7,40 | 6,68 | 6,74 | -3,63% | 3.835.620,00 |
| 25.04.2024 | 6,80 | 7,15 | 6,41 | 7,00 | 3,70% | 3.243.361,00 |
| 24.04.2024 | 6,88 | 7,00 | 6,65 | 6,75 | -1,60% | 2.156.306,00 |
| 23.04.2024 | 6,98 | 7,16 | 6,84 | 6,86 | -0,61% | 2.565.156,00 |
| 22.04.2024 | 6,90 | 7,08 | 6,84 | 6,90 | 1,00% | 1.997.327,00 |
| 19.04.2024 | 6,62 | 6,83 | 6,48 | 6,83 | 2,18% | 2.681.690,00 |
| 18.04.2024 | 6,15 | 6,69 | 6,15 | 6,69 | 8,19% | 2.834.461,00 |
| 17.04.2024 | 6,15 | 6,26 | 6,06 | 6,18 | -1,18% | 1.810.059,00 |
| 16.04.2024 | 6,36 | 6,41 | 6,24 | 6,25 | -2,95% | 1.479.260,00 |
| 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 |