10,453€
-1,39%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 10,53 | 10,60 | 10,35 | 10,46 | -1,37% | 480.061,00 |
| 29.05.2025 | 10,86 | 10,95 | 10,53 | 10,60 | -1,44% | 585.671,00 |
| 28.05.2025 | 11,05 | 11,05 | 10,74 | 10,76 | -2,85% | 476.425,00 |
| 27.05.2025 | 10,87 | 11,13 | 10,87 | 11,07 | 1,75% | 957.073,00 |
| 26.05.2025 | 10,97 | 11,02 | 10,77 | 10,88 | 0,60% | 507.375,00 |
| 23.05.2025 | 10,64 | 10,86 | 10,52 | 10,82 | 1,07% | 836.678,00 |
| 22.05.2025 | 10,63 | 10,85 | 10,48 | 10,70 | 0,05% | 680.302,00 |
| 21.05.2025 | 10,71 | 10,87 | 10,59 | 10,70 | -0,47% | 581.992,00 |
| 20.05.2025 | 10,13 | 10,92 | 9,94 | 10,75 | 5,55% | 1.277.570,00 |
| 19.05.2025 | 10,21 | 10,34 | 10,18 | 10,18 | -1,12% | 662.334,00 |
| 16.05.2025 | 10,49 | 10,49 | 10,16 | 10,30 | -1,81% | 463.093,00 |
| 15.05.2025 | 10,32 | 10,49 | 10,20 | 10,49 | 0,48% | 623.915,00 |
| 14.05.2025 | 10,63 | 10,80 | 10,38 | 10,44 | -2,02% | 526.213,00 |
| 13.05.2025 | 10,35 | 10,73 | 10,35 | 10,65 | 2,40% | 691.872,00 |
| 12.05.2025 | 9,92 | 10,40 | 9,90 | 10,40 | 5,69% | 897.132,00 |
| 09.05.2025 | 9,89 | 10,06 | 9,77 | 9,84 | 0,33% | 757.213,00 |
| 08.05.2025 | 9,60 | 9,90 | 9,57 | 9,81 | 2,49% | 593.989,00 |
| 07.05.2025 | 9,45 | 9,57 | 9,26 | 9,57 | 2,20% | 692.551,00 |
| 06.05.2025 | 9,35 | 9,64 | 9,16 | 9,36 | -0,28% | 1.294.187,00 |
| 05.05.2025 | 9,39 | 9,54 | 9,36 | 9,39 | -0,32% | 730.365,00 |
| 02.05.2025 | 9,13 | 9,48 | 9,00 | 9,42 | 2,91% | 1.331.495,00 |
| 30.04.2025 | 9,00 | 9,41 | 8,73 | 9,15 | 2,99% | 1.603.541,00 |
| 29.04.2025 | 8,68 | 9,47 | 8,60 | 8,89 | 5,13% | 2.321.225,00 |
| 28.04.2025 | 8,51 | 8,68 | 8,35 | 8,45 | -0,40% | 1.564.133,00 |
| 25.04.2025 | 8,46 | 8,59 | 8,33 | 8,49 | 0,69% | 629.915,00 |
| 24.04.2025 | 8,25 | 8,45 | 8,11 | 8,43 | 2,28% | 2.128.990,00 |
| 23.04.2025 | 8,33 | 8,38 | 8,17 | 8,24 | 0,73% | 1.807.484,00 |
| 22.04.2025 | 8,04 | 8,24 | 7,95 | 8,18 | 1,19% | 1.907.328,00 |
| 17.04.2025 | 8,03 | 8,10 | 7,92 | 8,09 | -0,02% | 795.074,00 |
| 16.04.2025 | 8,00 | 8,09 | 7,86 | 8,09 | 1,00% | 977.966,00 |
| 15.04.2025 | 7,89 | 8,14 | 7,85 | 8,01 | 2,48% | 1.215.043,00 |
| 14.04.2025 | 7,48 | 7,89 | 7,42 | 7,81 | 7,36% | 1.119.219,00 |
| 11.04.2025 | 7,56 | 7,65 | 7,09 | 7,28 | -5,38% | 2.545.646,00 |
| 10.04.2025 | 7,47 | 8,09 | 7,47 | 7,69 | 5,34% | 1.659.489,00 |
| 09.04.2025 | 7,64 | 7,64 | 7,13 | 7,30 | -7,22% | 1.672.327,00 |
| 08.04.2025 | 7,79 | 7,92 | 7,69 | 7,87 | 3,34% | 1.355.054,00 |
| 07.04.2025 | 7,16 | 8,06 | 6,90 | 7,62 | 2,42% | 2.328.064,00 |
| 04.04.2025 | 7,89 | 7,99 | 7,31 | 7,44 | -6,68% | 2.330.379,00 |
| 03.04.2025 | 7,90 | 8,24 | 7,89 | 7,97 | -2,11% | 1.253.121,00 |
| 02.04.2025 | 8,00 | 8,14 | 7,82 | 8,14 | 2,49% | 1.116.896,00 |
| 01.04.2025 | 7,82 | 7,98 | 7,72 | 7,94 | 2,16% | 802.861,00 |
| 31.03.2025 | 7,83 | 7,83 | 7,47 | 7,77 | -1,79% | 1.707.538,00 |
| 28.03.2025 | 8,16 | 8,28 | 7,90 | 7,92 | -4,00% | 1.016.751,00 |
| 27.03.2025 | 8,34 | 8,53 | 8,17 | 8,25 | -1,65% | 1.274.177,00 |
| 26.03.2025 | 8,10 | 8,38 | 8,06 | 8,38 | 4,02% | 1.559.762,00 |
| 25.03.2025 | 7,94 | 8,15 | 7,81 | 8,06 | 2,00% | 1.373.859,00 |
| 24.03.2025 | 7,80 | 8,01 | 7,67 | 7,90 | 2,33% | 1.240.065,00 |
| 21.03.2025 | 8,17 | 8,18 | 7,70 | 7,72 | -6,40% | 3.116.449,00 |
| 20.03.2025 | 8,50 | 8,86 | 8,06 | 8,25 | -2,30% | 1.911.607,00 |
| 19.03.2025 | 8,73 | 8,94 | 8,39 | 8,44 | -0,12% | 1.496.719,00 |
| 18.03.2025 | 8,80 | 8,82 | 8,25 | 8,45 | 0,12% | 2.107.977,00 |
| 17.03.2025 | 8,01 | 8,62 | 8,01 | 8,44 | 5,02% | 2.155.870,00 |
| 14.03.2025 | 7,98 | 8,32 | 7,93 | 8,04 | 1,36% | 1.965.706,00 |
| 13.03.2025 | 8,00 | 8,33 | 7,45 | 7,93 | -4,48% | 2.341.550,00 |
| 12.03.2025 | 8,21 | 8,37 | 7,64 | 8,30 | 1,27% | 4.359.544,00 |
| 11.03.2025 | 9,20 | 9,27 | 8,20 | 8,20 | -18,45% | 4.525.182,00 |
| 10.03.2025 | 10,39 | 10,54 | 9,88 | 10,06 | -3,04% | 1.007.228,00 |
| 07.03.2025 | 10,37 | 10,40 | 9,94 | 10,37 | -0,14% | 1.363.064,00 |
| 06.03.2025 | 10,50 | 10,98 | 10,39 | 10,39 | -1,24% | 1.854.759,00 |
| 05.03.2025 | 10,92 | 11,05 | 10,34 | 10,52 | -2,28% | 2.025.830,00 |
| 04.03.2025 | 11,39 | 11,47 | 10,55 | 10,76 | -6,80% | 1.298.943,00 |
| 03.03.2025 | 11,85 | 12,10 | 11,36 | 11,55 | -2,78% | 968.314,00 |
| 28.02.2025 | 12,06 | 12,23 | 11,85 | 11,88 | -3,26% | 802.281,00 |
| 27.02.2025 | 11,95 | 12,32 | 11,84 | 12,28 | 2,29% | 892.290,00 |
| 26.02.2025 | 12,45 | 12,45 | 11,61 | 12,00 | -4,04% | 1.388.600,00 |
| 25.02.2025 | 12,81 | 12,99 | 12,51 | 12,51 | -3,70% | 870.889,00 |
| 24.02.2025 | 13,30 | 13,35 | 12,69 | 12,99 | 0,58% | 814.620,00 |
| 21.02.2025 | 12,88 | 13,16 | 12,68 | 12,91 | 0,86% | 671.420,00 |
| 20.02.2025 | 13,30 | 13,42 | 12,73 | 12,80 | -2,51% | 829.262,00 |
| 19.02.2025 | 13,30 | 13,45 | 12,94 | 13,13 | -2,31% | 941.403,00 |
| 18.02.2025 | 13,50 | 13,92 | 13,29 | 13,44 | -0,55% | 1.088.702,00 |
| 17.02.2025 | 12,46 | 13,62 | 12,26 | 13,52 | 7,52% | 1.801.967,00 |
| 14.02.2025 | 12,65 | 12,82 | 12,48 | 12,57 | -0,40% | 1.051.199,00 |
| 13.02.2025 | 12,06 | 12,85 | 12,06 | 12,62 | 5,30% | 1.260.629,00 |
| 12.02.2025 | 12,18 | 12,37 | 11,75 | 11,99 | 0,76% | 870.822,00 |
| 11.02.2025 | 11,43 | 11,92 | 11,42 | 11,90 | 2,15% | 643.841,00 |
| 10.02.2025 | 11,48 | 12,20 | 11,39 | 11,65 | 1,09% | 899.559,00 |
| 07.02.2025 | 11,00 | 11,56 | 10,83 | 11,52 | 4,25% | 1.104.084,00 |
| 06.02.2025 | 10,76 | 11,16 | 10,52 | 11,05 | 5,34% | 1.193.996,00 |
| 05.02.2025 | 10,35 | 10,66 | 10,14 | 10,49 | 0,38% | 935.947,00 |
| 04.02.2025 | 10,60 | 10,76 | 10,37 | 10,45 | -1,23% | 635.165,00 |
| 03.02.2025 | 10,50 | 10,68 | 10,12 | 10,58 | -0,66% | 1.470.744,00 |
| 31.01.2025 | 10,80 | 11,34 | 10,59 | 10,65 | -0,98% | 1.366.825,00 |
| 30.01.2025 | 11,21 | 11,25 | 10,70 | 10,76 | -3,93% | 1.131.893,00 |
| 29.01.2025 | 11,45 | 11,52 | 11,14 | 11,20 | -1,80% | 835.394,00 |
| 28.01.2025 | 11,47 | 11,67 | 11,40 | 11,40 | -0,26% | 652.682,00 |
| 27.01.2025 | 11,40 | 11,90 | 11,40 | 11,43 | 0,26% | 812.144,00 |
| 24.01.2025 | 11,58 | 11,66 | 11,27 | 11,40 | -1,60% | 1.104.728,00 |
| 23.01.2025 | 11,82 | 11,94 | 11,55 | 11,59 | -2,89% | 1.071.612,00 |
| 22.01.2025 | 12,47 | 12,47 | 11,83 | 11,93 | -4,90% | 1.344.647,00 |
| 21.01.2025 | 12,92 | 12,96 | 12,55 | 12,55 | -3,05% | 451.116,00 |
| 20.01.2025 | 12,88 | 12,96 | 12,55 | 12,94 | -0,15% | 475.315,00 |
| 17.01.2025 | 12,85 | 13,13 | 12,84 | 12,96 | 1,17% | 502.921,00 |
| 16.01.2025 | 12,75 | 13,09 | 12,62 | 12,81 | -0,12% | 683.207,00 |
| 15.01.2025 | 12,56 | 13,06 | 12,15 | 12,83 | 5,73% | 1.163.821,00 |
| 14.01.2025 | 11,97 | 12,29 | 11,79 | 12,13 | 1,51% | 689.421,00 |
| 13.01.2025 | 11,88 | 12,04 | 11,70 | 11,95 | 0,25% | 696.194,00 |
| 10.01.2025 | 12,65 | 12,73 | 11,74 | 11,92 | -6,22% | 1.010.435,00 |
| 09.01.2025 | 12,93 | 13,13 | 12,69 | 12,71 | 1,27% | 396.151,00 |
| 08.01.2025 | 12,70 | 12,70 | 12,42 | 12,55 | -0,91% | 539.244,00 |