12,023€
0,94%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 9,09 | 9,51 | 9,09 | 9,51 | 4,50% | 7.210,00 |
| 26.09.2024 | 8,54 | 9,20 | 8,54 | 9,10 | 6,01% | 7.053,00 |
| 25.09.2024 | 8,75 | 8,83 | 8,59 | 8,59 | -1,13% | 5.214,00 |
| 24.09.2024 | 8,24 | 8,68 | 8,24 | 8,68 | 4,30% | 1.230,00 |
| 23.09.2024 | 8,44 | 8,49 | 8,33 | 8,33 | -1,37% | 1.350,00 |
| 20.09.2024 | 8,47 | 8,57 | 8,44 | 8,44 | -1,15% | 1.103,00 |
| 19.09.2024 | 8,88 | 9,06 | 8,54 | 8,54 | -3,46% | 6.865,00 |
| 18.09.2024 | 8,66 | 8,85 | 8,50 | 8,85 | 2,67% | 2.825,00 |
| 17.09.2024 | 8,22 | 8,81 | 8,22 | 8,62 | 4,72% | 2.965,00 |
| 16.09.2024 | 8,04 | 8,25 | 8,00 | 8,23 | 3,11% | 13.680,00 |
| 13.09.2024 | 7,74 | 7,98 | 7,74 | 7,98 | 4,26% | 2.660,00 |
| 12.09.2024 | 7,77 | 8,16 | 7,63 | 7,65 | -0,60% | 7.325,00 |
| 11.09.2024 | 6,80 | 7,72 | 6,80 | 7,70 | 11,59% | 12.492,00 |
| 10.09.2024 | 6,82 | 6,90 | 6,60 | 6,90 | 1,23% | 29.204,00 |
| 09.09.2024 | 6,69 | 6,97 | 6,69 | 6,82 | 0,95% | 4.703,00 |
| 06.09.2024 | 6,83 | 6,83 | 6,59 | 6,75 | -1,72% | 5.160,00 |
| 05.09.2024 | 6,76 | 6,96 | 6,76 | 6,87 | 1,36% | 1.636,00 |
| 04.09.2024 | 6,98 | 6,98 | 6,76 | 6,78 | -4,99% | 6.089,00 |
| 03.09.2024 | 7,26 | 7,26 | 7,13 | 7,13 | -3,62% | 210,00 |
| 02.09.2024 | 7,39 | 7,41 | 7,39 | 7,40 | 0,54% | 4.461,00 |
| 30.08.2024 | 7,23 | 7,36 | 7,23 | 7,36 | 1,35% | 106,00 |
| 29.08.2024 | 7,22 | 7,35 | 7,22 | 7,26 | 0,69% | 14.025,00 |
| 28.08.2024 | 7,38 | 7,39 | 7,20 | 7,21 | -4,50% | 3.406,00 |
| 27.08.2024 | 7,59 | 7,59 | 7,55 | 7,55 | -0,24% | 1.100,00 |
| 26.08.2024 | 7,29 | 7,57 | 7,29 | 7,57 | 3,67% | 3.291,00 |
| 23.08.2024 | 7,60 | 7,62 | 7,30 | 7,30 | -3,89% | 4.450,00 |
| 22.08.2024 | 7,71 | 7,90 | 7,57 | 7,60 | 0,40% | 18.630,00 |
| 21.08.2024 | 7,31 | 7,57 | 7,31 | 7,57 | 3,53% | 32.164,00 |
| 20.08.2024 | 7,17 | 7,46 | 7,17 | 7,31 | 2,35% | 6.490,00 |
| 19.08.2024 | 7,24 | 7,31 | 7,04 | 7,14 | -2,22% | 4.270,00 |
| 16.08.2024 | 6,87 | 7,31 | 6,84 | 7,31 | 6,19% | 16.932,00 |
| 15.08.2024 | 6,27 | 6,90 | 6,27 | 6,88 | 8,69% | 13.856,00 |
| 14.08.2024 | 6,37 | 6,62 | 6,33 | 6,33 | 0,41% | 67.079,00 |
| 13.08.2024 | 5,93 | 6,51 | 5,90 | 6,30 | 18,36% | 199.554,00 |
| 12.08.2024 | 5,06 | 5,33 | 5,06 | 5,33 | 4,64% | 2.354,00 |
| 09.08.2024 | 5,37 | 5,37 | 5,09 | 5,09 | -6,74% | 60.503,00 |
| 08.08.2024 | 5,38 | 5,46 | 5,38 | 5,46 | 0,66% | 60,00 |
| 07.08.2024 | 5,08 | 5,43 | 5,08 | 5,42 | 8,92% | 2.685,00 |
| 06.08.2024 | 5,09 | 5,09 | 4,98 | 4,98 | -2,35% | 100,00 |
| 05.08.2024 | 4,95 | 5,11 | 4,95 | 5,10 | -2,22% | 745,00 |