7,909€
1,48%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 7,93 | 8,03 | 7,84 | 7,91 | 1,45% | - |
| 01.04.2025 | 7,79 | 7,79 | 7,79 | 7,79 | 1,51% | - |
| 31.03.2025 | 7,82 | 7,82 | 7,68 | 7,68 | -6,00% | 1.409,00 |
| 28.03.2025 | 8,20 | 8,20 | 8,17 | 8,17 | 0,34% | 100,00 |
| 27.03.2025 | 8,31 | 8,31 | 8,14 | 8,14 | -3,03% | 500,00 |
| 26.03.2025 | 8,02 | 8,39 | 8,02 | 8,39 | 5,53% | 126,00 |
| 25.03.2025 | 7,85 | 7,96 | 7,85 | 7,95 | 0,18% | 2.612,00 |
| 24.03.2025 | 7,79 | 7,94 | 7,79 | 7,94 | 0,33% | 157,00 |
| 21.03.2025 | 8,24 | 8,24 | 7,91 | 7,91 | -3,46% | 3.032,00 |
| 20.03.2025 | 8,48 | 8,48 | 8,20 | 8,20 | -5,90% | 4.000,00 |
| 19.03.2025 | 8,71 | 8,71 | 8,71 | 8,71 | 0,25% | - |
| 18.03.2025 | 8,65 | 8,84 | 8,50 | 8,69 | 2,04% | 3.716,00 |
| 17.03.2025 | 8,09 | 8,52 | 8,09 | 8,52 | 5,19% | 1.615,00 |
| 14.03.2025 | 7,96 | 8,27 | 7,96 | 8,10 | 1,61% | 3.114,00 |
| 13.03.2025 | 8,27 | 8,27 | 7,88 | 7,97 | -4,94% | 2.235,00 |
| 12.03.2025 | 8,33 | 8,38 | 7,77 | 8,38 | 2,10% | 4.411,00 |
| 11.03.2025 | 9,00 | 9,70 | 8,21 | 8,21 | -6,85% | 9.425,00 |
| 10.03.2025 | 10,36 | 10,36 | 8,79 | 8,81 | -15,00% | 5.775,00 |
| 07.03.2025 | 10,36 | 10,37 | 9,99 | 10,37 | 0,53% | 9.858,00 |
| 06.03.2025 | 10,69 | 10,92 | 10,32 | 10,32 | -3,78% | 3.770,00 |
| 05.03.2025 | 10,97 | 10,97 | 10,46 | 10,72 | -1,33% | 4.327,00 |
| 04.03.2025 | 11,35 | 11,35 | 10,86 | 10,87 | -8,51% | 2.750,00 |
| 03.03.2025 | 11,83 | 11,88 | 11,57 | 11,88 | -0,59% | 745,00 |
| 28.02.2025 | 12,11 | 12,11 | 11,95 | 11,95 | -0,50% | 8.983,00 |
| 27.02.2025 | 11,91 | 12,01 | 11,91 | 12,01 | 0,00% | 40,00 |
| 26.02.2025 | 12,52 | 12,52 | 11,99 | 12,01 | -6,65% | 2.183,00 |
| 25.02.2025 | 12,88 | 12,88 | 12,79 | 12,86 | -0,54% | 300,00 |
| 24.02.2025 | 13,23 | 13,23 | 12,93 | 12,93 | 0,19% | 1.687,00 |
| 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 |