6,974€
-4,75%
Echtzeit-Aktienkurs HELLOFRESH SE INH O.N.
Bid:
Ask:
Aktienkurse zur HELLOFRESH SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 7,25 | 7,58 | 6,94 | 6,94 | -5,19% | 4.054.984,00 |
| 14.08.2025 | 7,82 | 7,83 | 7,14 | 7,32 | -15,94% | 8.160.065,00 |
| 13.08.2025 | 9,00 | 9,08 | 8,62 | 8,71 | -3,50% | 1.072.981,00 |
| 12.08.2025 | 9,05 | 9,12 | 8,81 | 9,03 | -0,66% | 540.401,00 |
| 11.08.2025 | 9,43 | 9,50 | 9,08 | 9,09 | -4,32% | 593.069,00 |
| 08.08.2025 | 9,28 | 9,53 | 9,21 | 9,50 | 2,33% | 451.830,00 |
| 07.08.2025 | 9,18 | 9,48 | 9,18 | 9,28 | 0,52% | 500.071,00 |
| 06.08.2025 | 9,17 | 9,32 | 9,14 | 9,23 | 0,17% | 388.476,00 |
| 05.08.2025 | 9,23 | 9,38 | 9,15 | 9,22 | 0,15% | 373.744,00 |
| 04.08.2025 | 9,16 | 9,33 | 9,05 | 9,20 | 0,35% | 406.522,00 |
| 01.08.2025 | 9,26 | 9,42 | 9,13 | 9,17 | -1,33% | 438.310,00 |
| 31.07.2025 | 9,23 | 9,30 | 9,12 | 9,29 | 1,68% | 670.757,00 |
| 30.07.2025 | 9,19 | 9,30 | 9,07 | 9,14 | -0,54% | 343.140,00 |
| 29.07.2025 | 9,10 | 9,26 | 9,08 | 9,19 | 1,12% | 358.750,00 |
| 28.07.2025 | 9,28 | 9,53 | 9,09 | 9,09 | -1,11% | 910.582,00 |
| 25.07.2025 | 9,14 | 9,20 | 9,04 | 9,19 | 0,13% | 472.797,00 |
| 24.07.2025 | 8,89 | 9,18 | 8,89 | 9,18 | 4,20% | 1.236.617,00 |
| 23.07.2025 | 8,83 | 8,98 | 8,77 | 8,81 | 0,46% | 445.303,00 |
| 22.07.2025 | 8,83 | 8,83 | 8,64 | 8,77 | -0,66% | 402.272,00 |
| 21.07.2025 | 8,67 | 8,88 | 8,64 | 8,83 | 1,85% | 616.806,00 |
| 18.07.2025 | 8,66 | 8,85 | 8,57 | 8,67 | 0,56% | 642.412,00 |
| 17.07.2025 | 7,95 | 8,65 | 7,91 | 8,62 | 11,11% | 1.385.713,00 |
| 16.07.2025 | 8,46 | 8,61 | 7,75 | 7,76 | -9,27% | 1.468.280,00 |
| 15.07.2025 | 8,48 | 8,68 | 8,41 | 8,55 | 1,50% | 564.009,00 |
| 14.07.2025 | 8,35 | 8,54 | 8,34 | 8,42 | -0,68% | 548.434,00 |
| 11.07.2025 | 8,57 | 8,63 | 8,45 | 8,48 | -1,28% | 540.021,00 |
| 10.07.2025 | 8,75 | 8,92 | 8,54 | 8,59 | -1,17% | 610.977,00 |
| 09.07.2025 | 8,67 | 8,86 | 8,60 | 8,69 | 0,21% | 768.586,00 |
| 08.07.2025 | 8,78 | 8,92 | 8,65 | 8,67 | -0,48% | 602.842,00 |
| 07.07.2025 | 8,79 | 8,82 | 8,58 | 8,72 | -1,65% | 597.987,00 |
| 04.07.2025 | 8,89 | 8,98 | 8,83 | 8,86 | -0,94% | 421.700,00 |
| 03.07.2025 | 8,86 | 9,09 | 8,78 | 8,95 | 1,54% | 737.997,00 |
| 02.07.2025 | 8,35 | 8,87 | 8,28 | 8,81 | 6,53% | 1.317.879,00 |
| 01.07.2025 | 7,93 | 8,28 | 7,92 | 8,27 | 4,13% | 1.058.412,00 |
| 30.06.2025 | 8,00 | 8,01 | 7,87 | 7,94 | -0,38% | 667.054,00 |
| 27.06.2025 | 8,17 | 8,20 | 7,83 | 7,97 | -1,51% | 979.106,00 |
| 26.06.2025 | 7,87 | 8,13 | 7,83 | 8,09 | 3,00% | 704.030,00 |
| 25.06.2025 | 8,10 | 8,20 | 7,85 | 7,86 | -2,87% | 915.826,00 |
| 24.06.2025 | 8,14 | 8,27 | 8,06 | 8,09 | 1,13% | 651.244,00 |
| 23.06.2025 | 7,99 | 8,07 | 7,82 | 8,00 | -1,67% | 1.152.321,00 |
| 20.06.2025 | 8,26 | 8,38 | 8,11 | 8,14 | -1,24% | 1.556.069,00 |
| 19.06.2025 | 8,30 | 8,40 | 8,19 | 8,24 | -2,67% | 556.426,00 |
| 18.06.2025 | 8,54 | 8,59 | 8,33 | 8,46 | -1,58% | 1.019.811,00 |
| 17.06.2025 | 8,58 | 8,68 | 8,57 | 8,60 | -1,26% | 510.116,00 |
| 16.06.2025 | 8,95 | 9,03 | 8,67 | 8,71 | -2,62% | 653.296,00 |
| 13.06.2025 | 9,03 | 9,07 | 8,85 | 8,94 | -2,80% | 687.128,00 |
| 12.06.2025 | 9,35 | 9,46 | 9,17 | 9,20 | -2,13% | 561.669,00 |
| 11.06.2025 | 9,37 | 9,62 | 9,37 | 9,40 | -0,11% | 621.798,00 |
| 10.06.2025 | 9,32 | 9,50 | 9,26 | 9,41 | 0,23% | 925.534,00 |
| 09.06.2025 | 9,36 | 9,60 | 9,36 | 9,39 | -0,42% | 663.815,00 |
| 06.06.2025 | 9,70 | 9,76 | 9,41 | 9,43 | -3,42% | 810.646,00 |
| 05.06.2025 | 10,05 | 10,08 | 9,70 | 9,76 | -3,23% | 634.572,00 |
| 04.06.2025 | 10,19 | 10,25 | 9,97 | 10,09 | -0,05% | 733.306,00 |
| 03.06.2025 | 10,82 | 10,82 | 9,70 | 10,10 | -5,83% | 1.721.972,00 |
| 02.06.2025 | 10,39 | 10,77 | 10,35 | 10,72 | 2,53% | 530.850,00 |
| 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 |