2,869€
-2,00%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,95 | 2,95 | 2,87 | 2,87 | -1,95% | - |
| 19.08.2026 | 2,95 | 3,00 | 2,90 | 2,93 | -1,55% | 1.066.963,00 |
| 18.08.2026 | 3,07 | 3,08 | 2,92 | 2,97 | -3,00% | 2.455.586,00 |
| 17.08.2026 | 3,14 | 3,18 | 3,05 | 3,07 | -2,70% | 1.426.386,00 |
| 14.08.2026 | 3,23 | 3,23 | 3,06 | 3,15 | -5,49% | 3.270.354,00 |
| 13.08.2026 | 3,36 | 3,52 | 3,32 | 3,33 | -3,00% | 2.465.564,00 |
| 12.08.2026 | 3,41 | 3,45 | 3,38 | 3,44 | -0,84% | 814.238,00 |
| 11.08.2026 | 3,39 | 3,47 | 3,37 | 3,47 | 2,15% | 678.934,00 |
| 10.08.2026 | 3,40 | 3,45 | 3,36 | 3,39 | 0,86% | 836.144,00 |
| 07.08.2026 | 3,38 | 3,43 | 3,34 | 3,36 | -0,91% | 1.041.584,00 |
| 06.08.2026 | 3,36 | 3,46 | 3,36 | 3,39 | 0,53% | 522.409,00 |
| 05.08.2026 | 3,40 | 3,42 | 3,34 | 3,38 | -0,41% | 807.957,00 |
| 04.08.2026 | 3,45 | 3,45 | 3,38 | 3,39 | -2,33% | 1.216.926,00 |
| 03.08.2026 | 3,43 | 3,52 | 3,43 | 3,47 | 1,73% | 609.670,00 |
| 31.07.2026 | 3,65 | 3,65 | 3,41 | 3,41 | -5,93% | 1.637.879,00 |
| 30.07.2026 | 3,68 | 3,69 | 3,53 | 3,63 | -1,57% | 925.613,00 |
| 29.07.2026 | 3,49 | 3,70 | 3,39 | 3,69 | 5,80% | 2.448.162,00 |
| 28.07.2026 | 3,45 | 3,50 | 3,38 | 3,48 | 2,02% | 1.917.073,00 |
| 27.07.2026 | 3,52 | 3,56 | 3,38 | 3,41 | -1,61% | 1.596.706,00 |
| 24.07.2026 | 3,48 | 3,48 | 3,32 | 3,47 | -0,46% | 1.287.074,00 |
| 23.07.2026 | 3,55 | 3,59 | 3,44 | 3,49 | -1,94% | 679.431,00 |
| 22.07.2026 | 3,63 | 3,63 | 3,51 | 3,56 | -2,66% | 858.973,00 |
| 21.07.2026 | 3,70 | 3,72 | 3,62 | 3,65 | -1,59% | 591.759,00 |
| 20.07.2026 | 3,74 | 3,78 | 3,65 | 3,71 | -0,03% | 819.650,00 |
| 17.07.2026 | 3,60 | 3,72 | 3,58 | 3,71 | 3,40% | 772.209,00 |
| 16.07.2026 | 3,58 | 3,61 | 3,51 | 3,59 | 2,08% | 710.238,00 |
| 15.07.2026 | 3,60 | 3,60 | 3,46 | 3,52 | -0,96% | 1.020.640,00 |
| 14.07.2026 | 3,68 | 3,72 | 3,52 | 3,55 | -2,66% | 751.213,00 |
| 13.07.2026 | 3,56 | 3,73 | 3,45 | 3,65 | -1,57% | 1.100.318,00 |
| 10.07.2026 | 3,72 | 3,80 | 3,68 | 3,71 | -0,51% | 709.331,00 |
| 09.07.2026 | 3,79 | 3,81 | 3,68 | 3,73 | -1,87% | 965.354,00 |
| 08.07.2026 | 3,82 | 3,94 | 3,77 | 3,80 | -1,15% | 701.965,00 |
| 07.07.2026 | 3,97 | 4,05 | 3,84 | 3,84 | -2,54% | 774.704,00 |
| 06.07.2026 | 4,02 | 4,11 | 3,92 | 3,94 | -2,09% | 851.705,00 |
| 03.07.2026 | 4,07 | 4,12 | 4,01 | 4,02 | -1,23% | 507.199,00 |
| 02.07.2026 | 4,29 | 4,29 | 4,01 | 4,07 | -4,03% | 841.612,00 |
| 01.07.2026 | 3,95 | 4,33 | 3,95 | 4,25 | 7,55% | 1.661.011,00 |
| 30.06.2026 | 3,98 | 4,00 | 3,91 | 3,95 | -1,62% | 489.158,00 |
| 29.06.2026 | 3,91 | 4,15 | 3,89 | 4,01 | 4,72% | 1.915.709,00 |
| 26.06.2026 | 3,83 | 3,85 | 3,62 | 3,83 | -0,70% | 1.772.557,00 |
| 25.06.2026 | 4,02 | 4,04 | 3,85 | 3,86 | -3,84% | 985.693,00 |
| 24.06.2026 | 4,02 | 4,08 | 3,96 | 4,01 | 0,17% | 826.718,00 |
| 23.06.2026 | 3,91 | 4,04 | 3,86 | 4,01 | 1,78% | 540.431,00 |
| 22.06.2026 | 3,98 | 4,03 | 3,84 | 3,94 | -2,28% | 637.922,00 |
| 19.06.2026 | 4,11 | 4,11 | 4,03 | 4,03 | -1,42% | 692.890,00 |
| 18.06.2026 | 4,13 | 4,17 | 4,04 | 4,09 | -1,64% | 1.069.618,00 |
| 17.06.2026 | 4,12 | 4,25 | 4,12 | 4,15 | 1,22% | 806.927,00 |
| 16.06.2026 | 4,13 | 4,18 | 4,04 | 4,10 | -0,53% | 1.075.053,00 |
| 15.06.2026 | 4,17 | 4,23 | 4,11 | 4,13 | -0,60% | 786.865,00 |
| 12.06.2026 | 4,12 | 4,20 | 4,08 | 4,15 | 0,12% | 864.666,00 |
| 11.06.2026 | 4,13 | 4,29 | 4,04 | 4,15 | 0,95% | 723.112,00 |
| 10.06.2026 | 4,25 | 4,28 | 4,03 | 4,11 | -2,42% | 778.859,00 |
| 09.06.2026 | 4,22 | 4,29 | 4,12 | 4,21 | -0,45% | 485.712,00 |
| 08.06.2026 | 4,12 | 4,23 | 4,07 | 4,23 | 0,67% | 225.486,00 |
| 05.06.2026 | 4,14 | 4,30 | 4,11 | 4,20 | 1,45% | 434.246,00 |
| 04.06.2026 | 4,06 | 4,16 | 4,05 | 4,14 | 2,02% | 371.881,00 |
| 03.06.2026 | 4,22 | 4,25 | 4,03 | 4,06 | -4,09% | 670.730,00 |
| 02.06.2026 | 4,35 | 4,47 | 4,19 | 4,23 | -2,60% | 1.078.501,00 |
| 01.06.2026 | 4,40 | 4,46 | 4,26 | 4,34 | 0,58% | 860.673,00 |
| 29.05.2026 | 4,41 | 4,52 | 4,30 | 4,32 | -1,89% | 1.025.743,00 |
| 28.05.2026 | 4,28 | 4,42 | 4,24 | 4,40 | 2,18% | 697.134,00 |
| 27.05.2026 | 4,26 | 4,36 | 4,26 | 4,31 | 0,42% | 446.254,00 |
| 26.05.2026 | 4,29 | 4,39 | 4,23 | 4,29 | -0,05% | 530.598,00 |
| 25.05.2026 | 4,36 | 4,38 | 4,28 | 4,29 | 0,26% | 222.657,00 |
| 22.05.2026 | 4,36 | 4,47 | 4,28 | 4,28 | -0,16% | 480.969,00 |
| 21.05.2026 | 4,34 | 4,42 | 4,29 | 4,29 | -1,67% | 428.546,00 |
| 20.05.2026 | 4,32 | 4,49 | 4,24 | 4,36 | 0,74% | 659.394,00 |
| 19.05.2026 | 4,45 | 4,55 | 4,33 | 4,33 | -1,52% | 678.754,00 |
| 18.05.2026 | 4,24 | 4,42 | 4,24 | 4,40 | 3,14% | 860.082,00 |
| 15.05.2026 | 4,13 | 4,30 | 4,12 | 4,26 | 2,80% | 1.043.983,00 |
| 14.05.2026 | 4,10 | 4,19 | 4,07 | 4,15 | 3,08% | 609.035,00 |
| 13.05.2026 | 4,07 | 4,10 | 3,96 | 4,02 | -1,40% | 611.680,00 |
| 12.05.2026 | 4,14 | 4,14 | 3,99 | 4,08 | -1,78% | 626.802,00 |
| 11.05.2026 | 3,93 | 4,19 | 3,85 | 4,15 | 0,90% | 1.044.683,00 |
| 08.05.2026 | 4,00 | 4,26 | 4,00 | 4,12 | -4,70% | 1.133.160,00 |
| 07.05.2026 | 4,46 | 4,46 | 4,12 | 4,32 | -0,74% | 1.382.789,00 |
| 06.05.2026 | 4,56 | 4,91 | 4,33 | 4,35 | -0,62% | 2.318.236,00 |
| 05.05.2026 | 4,65 | 4,72 | 4,38 | 4,38 | -4,99% | 1.467.348,00 |
| 04.05.2026 | 4,70 | 4,89 | 4,61 | 4,61 | -0,32% | 600.930,00 |
| 30.04.2026 | 4,42 | 4,73 | 4,38 | 4,62 | 3,98% | 493.609,00 |
| 29.04.2026 | 4,41 | 4,54 | 4,35 | 4,45 | -0,45% | 324.373,00 |
| 28.04.2026 | 4,46 | 4,50 | 4,39 | 4,47 | -0,80% | 190.241,00 |
| 27.04.2026 | 4,41 | 4,51 | 4,33 | 4,50 | 1,35% | 253.444,00 |
| 24.04.2026 | 4,37 | 4,52 | 4,32 | 4,44 | 2,19% | 365.338,00 |
| 23.04.2026 | 4,57 | 4,57 | 4,35 | 4,35 | -5,34% | 920.126,00 |
| 22.04.2026 | 4,67 | 4,76 | 4,55 | 4,59 | -1,78% | 741.990,00 |
| 21.04.2026 | 4,54 | 4,72 | 4,54 | 4,67 | 4,01% | 747.104,00 |
| 20.04.2026 | 4,50 | 4,57 | 4,46 | 4,49 | -1,38% | 494.774,00 |
| 17.04.2026 | 4,41 | 4,66 | 4,38 | 4,56 | 4,09% | 1.061.285,00 |
| 16.04.2026 | 4,09 | 4,41 | 4,06 | 4,38 | 7,36% | 1.078.717,00 |
| 15.04.2026 | 3,94 | 4,14 | 3,92 | 4,08 | 3,79% | 701.871,00 |
| 14.04.2026 | 3,83 | 4,02 | 3,83 | 3,93 | 3,64% | 1.006.225,00 |
| 13.04.2026 | 3,84 | 3,88 | 3,77 | 3,79 | -1,79% | 850.129,00 |
| 10.04.2026 | 3,94 | 4,03 | 3,86 | 3,86 | -1,28% | 713.809,00 |
| 09.04.2026 | 3,90 | 3,97 | 3,85 | 3,91 | -0,26% | 728.490,00 |
| 08.04.2026 | 4,19 | 4,23 | 3,92 | 3,92 | 1,03% | 1.108.177,00 |
| 07.04.2026 | 3,92 | 4,13 | 3,88 | 3,88 | -0,74% | 1.098.560,00 |
| 02.04.2026 | 3,88 | 3,94 | 3,81 | 3,91 | -0,76% | 806.297,00 |
| 01.04.2026 | 3,98 | 4,00 | 3,82 | 3,94 | 1,57% | 1.101.231,00 |
| 31.03.2026 | 3,94 | 4,09 | 3,82 | 3,88 | -0,56% | 921.624,00 |