70,100€
1,74%
Echtzeit-Aktienkurs HELLA GMBH+CO. KGAA O.N.
Bid:
Ask:
Aktienkurse zur HELLA GMBH+CO. KGAA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |