12,763€
-0,41%
Echtzeit-Aktienkurs HELLOFRESH SE INH O.N.
Bid:
Ask:
Aktienkurse zur HELLOFRESH SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,77 | 12,91 | 12,77 | 12,91 | 0,70% | 600,00 |
| 20.02.2025 | 13,03 | 13,22 | 12,80 | 12,82 | -1,16% | 1.430,00 |
| 19.02.2025 | 13,19 | 13,25 | 12,97 | 12,97 | -4,32% | 3.415,00 |
| 18.02.2025 | 13,43 | 13,83 | 13,43 | 13,55 | 1,42% | 143,00 |
| 17.02.2025 | 12,61 | 13,55 | 12,61 | 13,36 | 6,62% | 3.130,00 |
| 14.02.2025 | 12,47 | 12,53 | 12,47 | 12,53 | -1,80% | 1.150,00 |
| 13.02.2025 | 11,95 | 12,76 | 11,95 | 12,76 | 8,04% | 250,00 |
| 12.02.2025 | 11,88 | 12,00 | 11,81 | 11,81 | 3,10% | 860,00 |
| 11.02.2025 | 11,67 | 11,67 | 11,46 | 11,46 | -2,88% | 600,00 |
| 10.02.2025 | 11,42 | 12,15 | 11,42 | 11,80 | 3,56% | 8.695,00 |
| 07.02.2025 | 11,07 | 11,43 | 11,07 | 11,39 | 7,45% | 30,00 |
| 06.02.2025 | 10,84 | 10,84 | 10,60 | 10,60 | 3,36% | 400,00 |
| 05.02.2025 | 10,34 | 10,34 | 10,26 | 10,26 | -2,19% | 75,00 |
| 04.02.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -0,38% | - |
| 03.02.2025 | 10,54 | 10,54 | 10,20 | 10,53 | -0,99% | 11.976,00 |
| 31.01.2025 | 10,75 | 10,95 | 10,63 | 10,63 | -1,71% | 10.570,00 |
| 30.01.2025 | 11,21 | 11,21 | 10,82 | 10,82 | -3,00% | 845,00 |
| 29.01.2025 | 11,39 | 11,39 | 11,15 | 11,15 | -4,13% | 120,00 |
| 28.01.2025 | 11,52 | 11,63 | 11,52 | 11,63 | -0,77% | 400,00 |
| 27.01.2025 | 11,23 | 11,78 | 11,23 | 11,72 | 2,99% | 280,00 |
| 24.01.2025 | 11,45 | 11,55 | 11,32 | 11,38 | -0,39% | 2.135,00 |
| 23.01.2025 | 11,90 | 11,90 | 11,39 | 11,43 | -4,23% | 3.522,00 |
| 22.01.2025 | 12,61 | 12,61 | 11,93 | 11,93 | -6,87% | 1.945,00 |
| 21.01.2025 | 12,87 | 12,87 | 12,81 | 12,81 | 1,10% | 35,00 |
| 20.01.2025 | 12,84 | 12,84 | 12,67 | 12,67 | -1,09% | 984,00 |
| 17.01.2025 | 12,78 | 13,01 | 12,78 | 12,81 | -0,62% | 1.641,00 |
| 16.01.2025 | 12,74 | 12,91 | 12,74 | 12,89 | 0,98% | 181,00 |
| 15.01.2025 | 12,28 | 12,96 | 12,28 | 12,77 | 3,70% | 725,00 |
| 14.01.2025 | 12,00 | 12,31 | 11,94 | 12,31 | 3,14% | 3.011,00 |
| 13.01.2025 | 11,91 | 11,94 | 11,91 | 11,94 | -0,50% | 1.250,00 |
| 10.01.2025 | 12,66 | 12,66 | 11,80 | 12,00 | -5,96% | 4.265,00 |
| 09.01.2025 | 12,47 | 13,00 | 12,47 | 12,76 | 0,79% | 2.405,00 |
| 08.01.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,08% | - |
| 07.01.2025 | 12,55 | 12,80 | 12,55 | 12,65 | 1,16% | 215,00 |
| 06.01.2025 | 12,98 | 12,98 | 12,50 | 12,50 | -2,91% | 4.280,00 |
| 03.01.2025 | 12,60 | 12,95 | 12,60 | 12,88 | 9,16% | 2.005,00 |
| 02.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,51% | 2.004,00 |
| 30.12.2024 | 12,16 | 12,16 | 11,86 | 11,86 | -1,25% | 3.195,00 |
| 27.12.2024 | 12,02 | 12,02 | 12,01 | 12,01 | -1,40% | 50,00 |
| 23.12.2024 | 11,95 | 12,28 | 11,95 | 12,18 | 0,21% | 3.530,00 |
| 20.12.2024 | 11,86 | 12,24 | 11,86 | 12,15 | 2,02% | 636,00 |
| 19.12.2024 | 11,79 | 12,08 | 11,79 | 11,91 | -2,70% | 1.400,00 |
| 18.12.2024 | 12,30 | 12,45 | 12,24 | 12,24 | -1,37% | 1.245,00 |
| 17.12.2024 | 12,34 | 12,41 | 12,28 | 12,41 | -2,55% | 242,00 |
| 16.12.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -0,51% | 80,00 |
| 13.12.2024 | 12,47 | 12,85 | 12,47 | 12,80 | 2,20% | 1.085,00 |
| 12.12.2024 | 12,23 | 12,67 | 12,23 | 12,53 | 2,45% | 1.546,00 |
| 11.12.2024 | 12,20 | 12,33 | 12,18 | 12,23 | 0,04% | 1.367,00 |
| 10.12.2024 | 11,91 | 12,54 | 11,82 | 12,22 | 2,73% | 5.706,00 |
| 09.12.2024 | 12,16 | 12,59 | 11,70 | 11,90 | -5,22% | 12.510,00 |
| 06.12.2024 | 13,06 | 13,23 | 11,22 | 12,55 | -4,78% | 2.870,00 |
| 05.12.2024 | 12,15 | 13,47 | 12,07 | 13,18 | 11,27% | 17.469,00 |
| 04.12.2024 | 11,78 | 11,85 | 11,77 | 11,85 | 0,00% | 360,00 |
| 03.12.2024 | 11,33 | 11,85 | 11,33 | 11,85 | 4,50% | 1.000,00 |
| 02.12.2024 | 11,49 | 11,59 | 11,34 | 11,34 | 0,09% | 3.001,00 |
| 29.11.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 0,98% | - |
| 28.11.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 0,63% | - |
| 27.11.2024 | 11,46 | 11,48 | 11,15 | 11,15 | -2,45% | 2.465,00 |
| 26.11.2024 | 11,43 | 11,55 | 11,38 | 11,43 | 0,53% | 620,00 |
| 25.11.2024 | 10,68 | 11,37 | 10,68 | 11,37 | 9,07% | 1.086,00 |
| 22.11.2024 | 10,36 | 10,42 | 10,36 | 10,42 | -0,43% | 5.220,00 |
| 21.11.2024 | 10,97 | 10,97 | 10,29 | 10,47 | -4,25% | 3.337,00 |
| 20.11.2024 | 11,11 | 11,11 | 10,90 | 10,93 | -2,32% | 90,00 |
| 19.11.2024 | 11,09 | 11,19 | 11,09 | 11,19 | 0,58% | 325,00 |
| 18.11.2024 | 10,57 | 11,22 | 10,57 | 11,13 | 5,15% | 7.460,00 |
| 15.11.2024 | 10,95 | 11,02 | 10,58 | 10,58 | -5,62% | 3.163,00 |
| 14.11.2024 | 11,65 | 11,65 | 11,21 | 11,21 | -4,19% | 1.819,00 |
| 13.11.2024 | 10,83 | 11,70 | 10,83 | 11,70 | 7,44% | 2.987,00 |
| 12.11.2024 | 10,76 | 10,96 | 10,76 | 10,89 | 0,28% | 5.111,00 |
| 11.11.2024 | 10,88 | 11,01 | 10,72 | 10,86 | 0,65% | 4.342,00 |
| 08.11.2024 | 10,62 | 11,00 | 10,57 | 10,79 | 0,98% | 2.120,00 |
| 07.11.2024 | 10,36 | 10,69 | 10,36 | 10,69 | 4,96% | 11.185,00 |
| 06.11.2024 | 10,15 | 10,18 | 9,84 | 10,18 | -0,59% | 2.710,00 |
| 05.11.2024 | 10,43 | 10,43 | 10,09 | 10,24 | -1,63% | 1.257,00 |
| 04.11.2024 | 10,79 | 10,79 | 10,40 | 10,41 | -2,25% | 5.961,00 |
| 01.11.2024 | 10,61 | 11,08 | 10,60 | 10,65 | 3,65% | 20.196,00 |
| 31.10.2024 | 10,28 | 10,33 | 10,21 | 10,28 | 0,78% | 2.525,00 |
| 30.10.2024 | 10,20 | 10,70 | 10,20 | 10,20 | 0,00% | 2.414,00 |
| 29.10.2024 | 10,51 | 10,51 | 9,90 | 10,20 | -4,50% | 16.691,00 |
| 28.10.2024 | 10,58 | 10,95 | 10,48 | 10,68 | 1,57% | 6.175,00 |
| 25.10.2024 | 8,83 | 10,67 | 8,83 | 10,51 | 18,62% | 14.654,00 |
| 24.10.2024 | 8,47 | 8,95 | 8,47 | 8,86 | 2,00% | 4.636,00 |
| 23.10.2024 | 8,69 | 8,69 | 8,69 | 8,69 | 0,77% | 10,00 |
| 22.10.2024 | 8,55 | 8,74 | 8,55 | 8,62 | -0,99% | 2.620,00 |
| 21.10.2024 | 8,49 | 8,71 | 8,49 | 8,71 | 1,47% | 60,00 |
| 18.10.2024 | 8,63 | 8,63 | 8,50 | 8,58 | 1,01% | 245,00 |
| 17.10.2024 | 8,86 | 9,05 | 8,49 | 8,49 | -5,91% | 667,00 |
| 16.10.2024 | 8,92 | 9,34 | 8,92 | 9,03 | -0,83% | 10.150,00 |
| 15.10.2024 | 8,95 | 9,10 | 8,95 | 9,10 | 2,32% | 260,00 |
| 14.10.2024 | 8,91 | 8,91 | 8,74 | 8,90 | -1,35% | 1.076,00 |
| 11.10.2024 | 9,18 | 9,28 | 9,02 | 9,02 | -3,01% | 1.160,00 |
| 10.10.2024 | 9,42 | 9,42 | 9,30 | 9,30 | -1,29% | 59,00 |
| 09.10.2024 | 9,26 | 9,46 | 9,26 | 9,42 | 1,84% | 1.800,00 |
| 08.10.2024 | 9,59 | 9,59 | 9,22 | 9,25 | -5,01% | 1.430,00 |
| 07.10.2024 | 9,36 | 9,74 | 9,26 | 9,74 | 4,89% | 3.236,00 |
| 04.10.2024 | 9,25 | 9,29 | 9,19 | 9,29 | -0,15% | 2.242,00 |
| 03.10.2024 | 9,17 | 9,35 | 9,10 | 9,30 | 0,04% | 2.506,00 |
| 02.10.2024 | 9,23 | 9,30 | 9,23 | 9,30 | -0,21% | 240,00 |
| 01.10.2024 | 9,25 | 9,33 | 9,17 | 9,32 | 1,59% | 5.655,00 |
| 30.09.2024 | 9,51 | 9,80 | 9,09 | 9,17 | -3,60% | 5.776,00 |