Echtzeit-Aktienkurs HELLA GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur HELLA GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 69,20 | 69,20 | 69,20 | 69,20 | -0,29% | - |
| 13.10.2026 | 68,70 | 69,40 | 68,70 | 69,40 | 1,17% | 306,00 |
| 12.10.2026 | 68,60 | 68,60 | 68,60 | 68,60 | 1,18% | - |
| 09.10.2026 | 67,80 | 67,80 | 67,80 | 67,80 | -2,02% | - |
| 08.10.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 0,29% | - |
| 07.10.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -1,15% | - |
| 06.10.2026 | 70,00 | 70,00 | 69,80 | 69,80 | 0,29% | 8,00 |
| 05.10.2026 | 69,60 | 69,60 | 69,60 | 69,60 | -0,43% | - |
| 02.10.2026 | 69,20 | 69,90 | 69,20 | 69,90 | 0,14% | 100,00 |
| 01.10.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 0,29% | - |
| 30.09.2026 | 69,60 | 69,60 | 69,60 | 69,60 | 1,75% | - |
| 29.09.2026 | 68,40 | 68,40 | 68,40 | 68,40 | -0,87% | - |
| 28.09.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -1,15% | - |
| 25.09.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 0,43% | - |
| 24.09.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -0,29% | - |
| 23.09.2026 | 69,70 | 69,70 | 69,70 | 69,70 | -0,71% | - |
| 22.09.2026 | 70,50 | 70,50 | 70,20 | 70,20 | 1,30% | 100,00 |
| 21.09.2026 | 69,30 | 69,30 | 69,30 | 69,30 | -1,14% | - |
| 18.09.2026 | 70,10 | 70,10 | 70,10 | 70,10 | -0,28% | - |
| 17.09.2026 | 70,30 | 70,30 | 70,30 | 70,30 | -0,14% | - |
| 16.09.2026 | 70,40 | 70,40 | 70,40 | 70,40 | 0,86% | - |
| 15.09.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -2,10% | - |
| 14.09.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 0,14% | - |
| 11.09.2026 | 71,30 | 71,30 | 71,20 | 71,20 | 0,56% | 50,00 |
| 10.09.2026 | 70,80 | 70,80 | 70,80 | 70,80 | 1,29% | - |
| 09.09.2026 | 69,90 | 69,90 | 69,90 | 69,90 | -1,55% | - |
| 08.09.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -0,98% | - |
| 07.09.2026 | 71,70 | 71,70 | 71,70 | 71,70 | 1,41% | - |
| 04.09.2026 | 70,70 | 70,70 | 70,70 | 70,70 | 0,71% | - |
| 03.09.2026 | 70,20 | 70,20 | 70,20 | 70,20 | 1,01% | - |
| 02.09.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -0,71% | - |
| 01.09.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 0,00% | - |
| 31.08.2026 | 69,70 | 70,40 | 69,70 | 70,00 | -1,55% | 70,00 |
| 28.08.2026 | 70,00 | 71,10 | 70,00 | 71,10 | 1,86% | 100,00 |
| 27.08.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -0,71% | - |
| 26.08.2026 | 70,30 | 70,30 | 70,30 | 70,30 | 2,03% | - |
| 25.08.2026 | 68,90 | 68,90 | 68,90 | 68,90 | -1,43% | 192,00 |
| 24.08.2026 | 69,90 | 69,90 | 69,90 | 69,90 | -0,14% | - |
| 21.08.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -0,28% | - |
| 20.08.2026 | 70,20 | 70,20 | 70,20 | 70,20 | -0,71% | - |
| 19.08.2026 | 70,70 | 70,70 | 70,70 | 70,70 | -0,98% | - |
| 18.08.2026 | 71,40 | 71,40 | 71,40 | 71,40 | -0,28% | - |
| 17.08.2026 | 71,20 | 71,60 | 71,20 | 71,60 | 0,00% | 62,00 |
| 14.08.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -0,28% | - |
| 13.08.2026 | 71,80 | 71,80 | 71,80 | 71,80 | -0,28% | - |
| 12.08.2026 | 70,90 | 72,00 | 70,90 | 72,00 | 1,27% | 278,00 |
| 11.08.2026 | 71,10 | 71,10 | 71,10 | 71,10 | -1,25% | - |
| 10.08.2026 | 71,20 | 72,00 | 71,20 | 72,00 | 1,55% | 20,00 |
| 07.08.2026 | 70,90 | 70,90 | 70,90 | 70,90 | 0,14% | - |
| 06.08.2026 | 70,80 | 70,80 | 70,80 | 70,80 | 0,00% | - |
| 05.08.2026 | 70,80 | 70,80 | 70,80 | 70,80 | -0,56% | - |
| 04.08.2026 | 71,20 | 71,20 | 71,20 | 71,20 | 0,85% | - |
| 03.08.2026 | 70,60 | 70,60 | 70,60 | 70,60 | 0,71% | - |
| 31.07.2026 | 70,10 | 70,10 | 70,10 | 70,10 | -1,54% | - |
| 30.07.2026 | 71,20 | 71,20 | 71,20 | 71,20 | 0,00% | - |
| 29.07.2026 | 71,20 | 71,20 | 71,20 | 71,20 | 0,71% | - |
| 28.07.2026 | 70,70 | 70,70 | 70,70 | 70,70 | 0,57% | - |
| 27.07.2026 | 70,30 | 70,30 | 70,30 | 70,30 | -1,26% | - |
| 24.07.2026 | 71,20 | 71,20 | 71,20 | 71,20 | -0,70% | - |
| 23.07.2026 | 71,70 | 71,70 | 71,70 | 71,70 | 0,56% | - |
| 22.07.2026 | 71,30 | 71,30 | 71,30 | 71,30 | -0,28% | - |
| 21.07.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 0,42% | - |
| 20.07.2026 | 71,20 | 71,20 | 71,20 | 71,20 | -0,14% | - |
| 17.07.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 1,13% | - |
| 16.07.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 1,44% | - |
| 15.07.2026 | 69,50 | 69,50 | 69,50 | 69,50 | -1,56% | - |
| 14.07.2026 | 70,60 | 70,60 | 70,60 | 70,60 | 0,00% | - |
| 13.07.2026 | 70,60 | 70,60 | 70,60 | 70,60 | -1,67% | - |
| 10.07.2026 | 71,80 | 71,80 | 71,80 | 71,80 | 2,43% | - |
| 09.07.2026 | 70,10 | 70,10 | 70,10 | 70,10 | -0,99% | - |
| 08.07.2026 | 70,80 | 70,80 | 70,80 | 70,80 | -1,39% | - |
| 07.07.2026 | 71,80 | 71,80 | 71,80 | 71,80 | -1,24% | - |
| 06.07.2026 | 72,70 | 72,70 | 72,70 | 72,70 | -0,14% | - |
| 03.07.2026 | 72,80 | 72,80 | 72,80 | 72,80 | 0,41% | - |
| 02.07.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 2,11% | - |
| 01.07.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 0,71% | - |
| 30.06.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -0,28% | - |
| 29.06.2026 | 70,70 | 70,70 | 70,70 | 70,70 | 0,00% | - |
| 26.06.2026 | 70,70 | 70,70 | 70,70 | 70,70 | 0,00% | - |
| 25.06.2026 | 70,70 | 70,70 | 70,70 | 70,70 | -0,70% | - |
| 24.06.2026 | 71,20 | 71,20 | 71,20 | 71,20 | -0,28% | - |
| 23.06.2026 | 71,40 | 71,40 | 71,40 | 71,40 | 0,99% | - |
| 22.06.2026 | 70,70 | 70,70 | 70,70 | 70,70 | 0,28% | - |
| 19.06.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -0,28% | - |
| 18.06.2026 | 70,70 | 70,70 | 70,70 | 70,70 | -0,84% | - |
| 17.06.2026 | 71,30 | 71,30 | 71,30 | 71,30 | 0,00% | - |
| 16.06.2026 | 71,30 | 71,30 | 71,30 | 71,30 | -0,28% | 173,00 |
| 15.06.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 1,42% | - |
| 12.06.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 1,15% | - |
| 11.06.2026 | 69,70 | 69,70 | 69,70 | 69,70 | -0,43% | - |
| 10.06.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -0,85% | - |
| 09.06.2026 | 70,90 | 70,90 | 70,60 | 70,60 | -1,12% | 15,00 |
| 08.06.2026 | 71,40 | 71,40 | 71,40 | 71,40 | -2,06% | - |
| 05.06.2026 | 72,90 | 72,90 | 72,90 | 72,90 | 0,28% | - |
| 04.06.2026 | 72,70 | 72,70 | 72,70 | 72,70 | -0,27% | - |
| 03.06.2026 | 72,90 | 72,90 | 72,90 | 72,90 | 1,39% | - |
| 02.06.2026 | 71,90 | 71,90 | 71,90 | 71,90 | -0,42% | - |
| 01.06.2026 | 72,20 | 72,20 | 72,20 | 72,20 | -0,14% | - |
| 29.05.2026 | 72,30 | 72,30 | 72,30 | 72,30 | -0,96% | - |
| 28.05.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,97% | - |