72,250€
-1,57%
Echtzeit-Aktienkurs HELLA GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur HELLA GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 73,30 | 73,30 | 72,20 | 72,20 | -1,63% | 3.866,00 |
| 04.06.2026 | 73,60 | 73,70 | 73,00 | 73,40 | 0,27% | 14.048,00 |
| 03.06.2026 | 73,30 | 74,00 | 72,90 | 73,20 | -0,27% | 8.878,00 |
| 02.06.2026 | 73,10 | 73,40 | 72,40 | 73,40 | 1,66% | 5.806,00 |
| 01.06.2026 | 73,20 | 73,20 | 71,90 | 72,20 | -0,69% | 4.245,00 |
| 29.05.2026 | 72,90 | 73,10 | 72,00 | 72,70 | 0,14% | 6.954,00 |
| 28.05.2026 | 73,20 | 73,20 | 72,50 | 72,60 | -1,36% | 3.996,00 |
| 27.05.2026 | 71,80 | 75,00 | 71,80 | 73,60 | 1,38% | 12.251,00 |
| 26.05.2026 | 72,40 | 72,60 | 71,90 | 72,60 | 0,28% | 8.502,00 |
| 25.05.2026 | 71,10 | 72,80 | 71,10 | 72,40 | 1,40% | 3.360,00 |
| 22.05.2026 | 70,80 | 72,00 | 70,70 | 71,40 | 0,14% | 13.108,00 |
| 21.05.2026 | 71,00 | 71,30 | 70,30 | 71,30 | 0,56% | 6.402,00 |
| 20.05.2026 | 71,30 | 71,80 | 70,70 | 70,90 | -0,70% | 5.687,00 |
| 19.05.2026 | 71,10 | 72,30 | 71,00 | 71,40 | -0,14% | 7.536,00 |
| 18.05.2026 | 70,20 | 71,50 | 70,10 | 71,50 | 0,99% | 6.785,00 |
| 15.05.2026 | 72,00 | 72,00 | 70,30 | 70,80 | -0,84% | 5.789,00 |
| 14.05.2026 | 72,60 | 72,60 | 71,30 | 71,40 | -0,28% | 4.695,00 |
| 13.05.2026 | 70,60 | 72,30 | 70,60 | 71,60 | 0,00% | 10.153,00 |
| 12.05.2026 | 70,90 | 72,60 | 70,90 | 71,60 | 0,56% | 7.398,00 |
| 11.05.2026 | 70,60 | 71,20 | 70,60 | 71,20 | 0,14% | 8.916,00 |
| 08.05.2026 | 72,00 | 72,10 | 71,10 | 71,10 | -1,39% | 3.761,00 |
| 07.05.2026 | 72,40 | 73,10 | 72,10 | 72,10 | -0,55% | 7.601,00 |
| 06.05.2026 | 72,20 | 73,50 | 72,10 | 72,50 | 0,97% | 21.081,00 |
| 05.05.2026 | 70,70 | 72,10 | 70,60 | 71,80 | 1,13% | 10.196,00 |
| 04.05.2026 | 71,70 | 71,70 | 70,80 | 71,00 | -1,25% | 24.509,00 |
| 30.04.2026 | 69,60 | 72,20 | 69,60 | 71,90 | 2,57% | 15.647,00 |
| 29.04.2026 | 69,20 | 70,80 | 69,20 | 70,10 | 1,89% | 14.047,00 |
| 28.04.2026 | 69,00 | 69,30 | 68,20 | 68,80 | 0,44% | 20.183,00 |
| 27.04.2026 | 67,90 | 68,90 | 67,90 | 68,50 | 0,00% | 9.594,00 |
| 24.04.2026 | 69,10 | 69,70 | 68,50 | 68,50 | -1,58% | 19.740,00 |
| 23.04.2026 | 69,70 | 69,80 | 69,00 | 69,60 | 0,72% | 13.970,00 |
| 22.04.2026 | 69,20 | 69,60 | 68,40 | 69,10 | -0,58% | 13.295,00 |
| 21.04.2026 | 69,60 | 70,50 | 69,30 | 69,50 | -0,86% | 4.880,00 |
| 20.04.2026 | 70,10 | 70,70 | 69,60 | 70,10 | -0,99% | 11.184,00 |
| 17.04.2026 | 70,50 | 71,50 | 69,70 | 70,80 | 0,14% | 14.271,00 |
| 16.04.2026 | 72,40 | 72,40 | 70,70 | 70,70 | -1,94% | 26.233,00 |
| 15.04.2026 | 72,20 | 73,40 | 72,00 | 72,10 | -0,69% | 9.770,00 |
| 14.04.2026 | 73,10 | 74,00 | 72,60 | 72,60 | -0,14% | 6.537,00 |
| 13.04.2026 | 73,30 | 73,80 | 72,50 | 72,70 | -1,76% | 6.658,00 |
| 10.04.2026 | 73,10 | 74,10 | 73,10 | 74,00 | 1,79% | 9.069,00 |
| 09.04.2026 | 74,20 | 74,20 | 72,60 | 72,70 | -1,22% | 16.491,00 |
| 08.04.2026 | 73,10 | 74,90 | 73,10 | 73,60 | 1,10% | 11.624,00 |
| 07.04.2026 | 73,30 | 74,10 | 72,80 | 72,80 | -1,49% | 13.169,00 |
| 02.04.2026 | 74,50 | 74,50 | 73,90 | 73,90 | -1,47% | 8.051,00 |
| 01.04.2026 | 75,80 | 75,80 | 74,10 | 75,00 | 2,04% | 11.141,00 |
| 31.03.2026 | 73,10 | 73,80 | 73,10 | 73,50 | 0,41% | 4.996,00 |
| 30.03.2026 | 73,20 | 73,40 | 72,80 | 73,20 | -0,68% | 10.694,00 |
| 27.03.2026 | 74,20 | 74,30 | 73,20 | 73,70 | -0,67% | 22.757,00 |
| 26.03.2026 | 73,40 | 74,60 | 72,80 | 74,20 | 0,27% | 15.553,00 |
| 25.03.2026 | 72,70 | 74,60 | 72,70 | 74,00 | 0,82% | 25.809,00 |
| 24.03.2026 | 73,60 | 73,70 | 72,60 | 73,40 | -0,27% | 15.735,00 |
| 23.03.2026 | 71,80 | 74,50 | 71,40 | 73,60 | 0,68% | 19.483,00 |
| 20.03.2026 | 73,70 | 74,40 | 73,10 | 73,10 | -0,14% | 53.767,00 |
| 19.03.2026 | 74,70 | 74,70 | 73,20 | 73,20 | -2,14% | 34.171,00 |
| 18.03.2026 | 74,20 | 75,60 | 74,20 | 74,80 | 0,27% | 11.159,00 |
| 17.03.2026 | 74,00 | 75,00 | 74,00 | 74,60 | 0,40% | 12.800,00 |
| 16.03.2026 | 74,50 | 74,70 | 74,00 | 74,30 | -0,27% | 17.921,00 |
| 13.03.2026 | 73,80 | 75,00 | 73,80 | 74,50 | 0,13% | 19.691,00 |
| 12.03.2026 | 74,80 | 75,40 | 74,40 | 74,40 | -1,33% | 30.630,00 |
| 11.03.2026 | 74,20 | 76,20 | 74,10 | 75,40 | 0,80% | 36.196,00 |
| 10.03.2026 | 75,80 | 76,00 | 74,30 | 74,80 | -0,80% | 36.661,00 |
| 09.03.2026 | 78,60 | 78,60 | 74,30 | 75,40 | -1,31% | 36.978,00 |
| 06.03.2026 | 77,10 | 77,60 | 75,50 | 76,40 | -0,78% | 55.522,00 |
| 05.03.2026 | 77,60 | 78,30 | 77,00 | 77,00 | -1,03% | 17.897,00 |
| 04.03.2026 | 77,00 | 78,70 | 76,30 | 77,80 | 0,26% | 17.207,00 |
| 03.03.2026 | 80,00 | 80,30 | 77,60 | 77,60 | -2,14% | 28.012,00 |
| 02.03.2026 | 80,00 | 81,60 | 79,30 | 79,30 | -1,73% | 14.605,00 |
| 27.02.2026 | 81,40 | 81,60 | 80,30 | 80,70 | -1,47% | 7.855,00 |
| 26.02.2026 | 81,80 | 82,30 | 81,60 | 81,90 | 0,74% | 12.200,00 |
| 25.02.2026 | 83,20 | 83,70 | 81,30 | 81,30 | -2,40% | 7.548,00 |
| 24.02.2026 | 82,50 | 84,20 | 82,50 | 83,30 | 0,97% | 5.598,00 |
| 23.02.2026 | 84,00 | 84,20 | 82,50 | 82,50 | -1,32% | 3.080,00 |
| 20.02.2026 | 83,90 | 84,50 | 83,60 | 83,60 | -0,12% | 4.680,00 |
| 19.02.2026 | 83,70 | 84,10 | 83,30 | 83,70 | 0,00% | 3.823,00 |
| 18.02.2026 | 83,70 | 84,00 | 83,40 | 83,70 | 0,24% | 5.021,00 |
| 17.02.2026 | 83,50 | 84,10 | 83,50 | 83,50 | -0,12% | 3.483,00 |
| 16.02.2026 | 84,50 | 84,50 | 83,50 | 83,60 | -0,48% | 7.717,00 |
| 13.02.2026 | 84,50 | 84,70 | 83,90 | 84,00 | -0,36% | 6.520,00 |
| 12.02.2026 | 84,60 | 85,30 | 83,80 | 84,30 | 0,24% | 6.995,00 |
| 11.02.2026 | 84,60 | 84,80 | 83,60 | 84,10 | -0,59% | 6.092,00 |
| 10.02.2026 | 84,00 | 84,70 | 83,70 | 84,60 | 1,08% | 5.057,00 |
| 09.02.2026 | 84,90 | 84,90 | 83,70 | 83,70 | -0,71% | 8.502,00 |
| 06.02.2026 | 83,90 | 84,30 | 83,30 | 84,30 | 0,12% | 4.988,00 |
| 05.02.2026 | 84,60 | 84,60 | 83,50 | 84,20 | -0,82% | 6.929,00 |
| 04.02.2026 | 83,10 | 85,00 | 83,10 | 84,90 | 2,54% | 18.190,00 |
| 03.02.2026 | 82,60 | 82,80 | 82,10 | 82,80 | 0,73% | 6.633,00 |
| 02.02.2026 | 81,10 | 82,30 | 81,10 | 82,20 | 0,74% | 5.595,00 |
| 30.01.2026 | 82,00 | 82,20 | 81,60 | 81,60 | 0,12% | 9.359,00 |
| 29.01.2026 | 81,50 | 81,80 | 81,00 | 81,50 | 0,74% | 5.338,00 |
| 28.01.2026 | 80,30 | 81,30 | 80,30 | 80,90 | 0,25% | 19.008,00 |
| 27.01.2026 | 80,20 | 80,70 | 80,20 | 80,70 | 0,12% | 9.162,00 |
| 26.01.2026 | 80,30 | 81,00 | 80,30 | 80,60 | -0,62% | 6.211,00 |
| 23.01.2026 | 81,70 | 81,70 | 80,50 | 81,10 | 0,25% | 24.004,00 |
| 22.01.2026 | 79,80 | 81,40 | 79,80 | 80,90 | 2,53% | 12.258,00 |
| 21.01.2026 | 78,20 | 79,40 | 77,50 | 78,90 | 1,68% | 23.174,00 |
| 20.01.2026 | 77,80 | 78,60 | 77,50 | 77,60 | -0,26% | 19.488,00 |
| 19.01.2026 | 79,20 | 79,20 | 77,80 | 77,80 | -2,63% | 22.030,00 |
| 16.01.2026 | 80,20 | 80,50 | 79,70 | 79,90 | -0,62% | 11.887,00 |
| 15.01.2026 | 82,50 | 82,50 | 80,00 | 80,40 | -1,83% | 12.311,00 |
| 14.01.2026 | 83,10 | 83,20 | 81,90 | 81,90 | -2,27% | 13.223,00 |