72,200€
-0,69%
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 | 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% | - |
| 27.05.2026 | 72,30 | 72,30 | 72,30 | 72,30 | 0,56% | - |
| 26.05.2026 | 71,90 | 71,90 | 71,90 | 71,90 | 0,98% | - |
| 25.05.2026 | 71,20 | 71,20 | 71,20 | 71,20 | 0,00% | - |
| 22.05.2026 | 71,20 | 71,20 | 71,20 | 71,20 | 1,14% | - |
| 21.05.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -0,56% | - |
| 20.05.2026 | 70,80 | 70,80 | 70,80 | 70,80 | -0,42% | - |
| 19.05.2026 | 71,10 | 71,10 | 71,10 | 71,10 | 1,72% | - |
| 18.05.2026 | 69,90 | 69,90 | 69,90 | 69,90 | -1,13% | - |
| 15.05.2026 | 70,70 | 70,70 | 70,70 | 70,70 | -1,12% | - |
| 14.05.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 0,14% | - |
| 13.05.2026 | 71,40 | 71,40 | 71,40 | 71,40 | 1,13% | - |
| 12.05.2026 | 70,60 | 70,60 | 70,60 | 70,60 | -0,14% | - |
| 11.05.2026 | 70,70 | 70,70 | 70,70 | 70,70 | -1,12% | - |
| 08.05.2026 | 71,50 | 71,50 | 71,50 | 71,50 | -0,69% | - |
| 07.05.2026 | 72,00 | 72,00 | 72,00 | 72,00 | 0,56% | - |
| 06.05.2026 | 71,60 | 71,60 | 71,60 | 71,60 | 1,42% | - |
| 05.05.2026 | 70,60 | 70,60 | 70,60 | 70,60 | -0,84% | - |
| 04.05.2026 | 71,20 | 71,20 | 71,20 | 71,20 | 2,74% | - |
| 30.04.2026 | 69,30 | 69,30 | 69,30 | 69,30 | -1,14% | - |
| 29.04.2026 | 68,50 | 70,10 | 68,50 | 70,10 | 2,94% | 10,00 |
| 28.04.2026 | 68,10 | 68,10 | 68,10 | 68,10 | -0,73% | - |
| 27.04.2026 | 68,20 | 68,60 | 68,20 | 68,60 | -0,87% | 100,00 |
| 24.04.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 1,02% | - |
| 23.04.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -0,87% | - |
| 22.04.2026 | 69,10 | 69,10 | 69,10 | 69,10 | -1,00% | - |
| 21.04.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -0,29% | - |
| 20.04.2026 | 70,00 | 70,00 | 70,00 | 70,00 | -0,43% | - |
| 17.04.2026 | 70,30 | 70,30 | 70,30 | 70,30 | -2,09% | - |
| 16.04.2026 | 71,80 | 71,80 | 71,80 | 71,80 | -0,55% | - |
| 15.04.2026 | 72,20 | 72,20 | 72,20 | 72,20 | -0,41% | - |
| 14.04.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -0,82% | - |
| 13.04.2026 | 73,10 | 73,10 | 73,10 | 73,10 | 0,97% | - |
| 10.04.2026 | 72,40 | 72,40 | 72,40 | 72,40 | -0,96% | - |
| 09.04.2026 | 73,10 | 73,10 | 73,10 | 73,10 | 0,83% | - |
| 08.04.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -1,36% | - |
| 07.04.2026 | 73,50 | 73,50 | 73,50 | 73,50 | -1,47% | - |
| 02.04.2026 | 74,10 | 74,60 | 74,10 | 74,60 | 1,22% | 75,00 |
| 01.04.2026 | 73,70 | 73,70 | 73,70 | 73,70 | 1,24% | - |
| 31.03.2026 | 72,80 | 72,80 | 72,80 | 72,80 | -0,55% | - |
| 30.03.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -0,95% | - |
| 27.03.2026 | 73,90 | 73,90 | 73,90 | 73,90 | 0,82% | - |
| 26.03.2026 | 73,30 | 73,30 | 73,30 | 73,30 | 0,00% | - |
| 25.03.2026 | 73,30 | 73,30 | 73,30 | 73,30 | 0,00% | - |
| 24.03.2026 | 73,30 | 73,30 | 73,30 | 73,30 | 1,81% | - |
| 23.03.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -1,23% | - |
| 20.03.2026 | 72,90 | 72,90 | 72,90 | 72,90 | -1,09% | - |
| 19.03.2026 | 73,70 | 73,70 | 73,70 | 73,70 | -0,94% | - |
| 18.03.2026 | 74,40 | 74,40 | 74,40 | 74,40 | 1,64% | - |
| 17.03.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -1,35% | - |
| 16.03.2026 | 74,20 | 74,20 | 74,20 | 74,20 | 0,54% | - |
| 13.03.2026 | 73,80 | 73,80 | 73,80 | 73,80 | -1,34% | - |
| 12.03.2026 | 74,80 | 74,80 | 74,80 | 74,80 | 0,67% | - |
| 11.03.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -1,46% | - |
| 10.03.2026 | 75,40 | 75,40 | 75,40 | 75,40 | 0,40% | - |
| 09.03.2026 | 75,10 | 75,10 | 75,10 | 75,10 | -2,21% | - |
| 06.03.2026 | 76,80 | 76,80 | 76,80 | 76,80 | -0,65% | - |
| 05.03.2026 | 77,20 | 77,30 | 77,20 | 77,30 | 0,13% | 10,00 |
| 04.03.2026 | 77,20 | 77,20 | 77,20 | 77,20 | 0,52% | - |
| 03.03.2026 | 78,30 | 78,30 | 76,80 | 76,80 | -2,78% | 107,00 |
| 02.03.2026 | 81,20 | 81,20 | 79,00 | 79,00 | -3,07% | 100,00 |
| 27.02.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 0,87% | - |
| 26.02.2026 | 80,80 | 80,80 | 80,80 | 80,80 | -2,53% | - |
| 25.02.2026 | 82,90 | 82,90 | 82,90 | 82,90 | -0,84% | - |
| 24.02.2026 | 82,10 | 83,60 | 82,10 | 83,60 | -0,48% | 2,00 |
| 23.02.2026 | 82,70 | 84,00 | 82,70 | 84,00 | 0,84% | 60,00 |
| 20.02.2026 | 83,30 | 83,30 | 83,30 | 83,30 | 0,24% | - |
| 19.02.2026 | 83,10 | 83,10 | 83,10 | 83,10 | -0,36% | - |
| 18.02.2026 | 83,10 | 83,50 | 83,10 | 83,40 | 0,48% | 250,00 |
| 17.02.2026 | 83,00 | 83,00 | 83,00 | 83,00 | -0,72% | - |
| 16.02.2026 | 83,60 | 83,60 | 83,60 | 83,60 | -0,36% | - |
| 13.02.2026 | 83,90 | 83,90 | 83,90 | 83,90 | 0,12% | - |
| 12.02.2026 | 83,80 | 83,80 | 83,80 | 83,80 | -0,48% | - |
| 11.02.2026 | 84,20 | 84,20 | 84,20 | 84,20 | 0,84% | - |
| 10.02.2026 | 83,50 | 83,50 | 83,50 | 83,50 | -0,60% | - |
| 09.02.2026 | 84,00 | 84,00 | 84,00 | 84,00 | 0,24% | - |
| 06.02.2026 | 83,80 | 83,80 | 83,80 | 83,80 | -0,71% | - |
| 05.02.2026 | 84,40 | 84,40 | 84,40 | 84,40 | 2,43% | - |
| 04.02.2026 | 82,40 | 82,40 | 82,40 | 82,40 | 0,12% | - |
| 03.02.2026 | 81,90 | 82,30 | 81,90 | 82,30 | 1,86% | 5,00 |
| 02.02.2026 | 80,80 | 80,80 | 80,80 | 80,80 | -0,62% | - |
| 30.01.2026 | 81,30 | 81,30 | 81,30 | 81,30 | 1,12% | - |
| 29.01.2026 | 80,40 | 80,40 | 80,40 | 80,40 | 0,25% | - |
| 28.01.2026 | 80,20 | 80,20 | 80,20 | 80,20 | 0,00% | - |
| 27.01.2026 | 80,20 | 80,20 | 80,20 | 80,20 | -0,50% | - |
| 26.01.2026 | 80,60 | 80,60 | 80,60 | 80,60 | 0,00% | - |
| 23.01.2026 | 80,60 | 80,60 | 80,60 | 80,60 | 2,28% | 50,00 |
| 22.01.2026 | 78,80 | 78,80 | 78,80 | 78,80 | 2,34% | - |
| 21.01.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -0,26% | - |
| 20.01.2026 | 77,20 | 77,20 | 77,20 | 77,20 | -2,03% | - |
| 19.01.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -1,38% | - |
| 16.01.2026 | 79,90 | 79,90 | 79,90 | 79,90 | -0,87% | - |
| 15.01.2026 | 81,50 | 81,50 | 80,60 | 80,60 | -3,24% | 600,00 |
| 14.01.2026 | 83,30 | 83,30 | 83,30 | 83,30 | -0,72% | - |