0,967€
-5,43%
Echtzeit-Aktienkurs Hain Celestial Group
Bid:
Ask:
Aktienkurse zur Hain Celestial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | - |
| 19.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -5,19% | - |
| 18.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -7,31% | - |
| 17.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,19% | - |
| 14.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,65% | - |
| 13.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 12,26% | - |
| 12.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -2,09% | - |
| 11.11.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 5,67% | 18.690,00 |
| 10.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 9,81% | - |
| 07.11.2025 | 0,91 | 0,95 | 0,91 | 0,95 | -0,42% | 100,00 |
| 06.11.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -1,35% | - |
| 05.11.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 1,79% | - |
| 04.11.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -7,06% | - |
| 03.11.2025 | 0,99 | 1,02 | 0,99 | 1,02 | -7,52% | 400,00 |
| 31.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,61% | - |
| 30.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | - |
| 29.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,01% | - |
| 28.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -6,11% | - |
| 27.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,41% | 400,00 |
| 24.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,31% | - |
| 23.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 7,82% | - |
| 22.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,21% | - |
| 21.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,69% | - |
| 20.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,27% | - |
| 17.10.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,74% | - |
| 16.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,23% | - |
| 15.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,62% | - |
| 14.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,22% | - |
| 13.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -4,08% | - |
| 10.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,66% | - |
| 09.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,31% | - |
| 08.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,62% | - |
| 07.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -4,22% | - |
| 06.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,08% | - |
| 03.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,07% | - |
| 02.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,35% | - |
| 01.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | - |
| 30.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,22% | - |
| 29.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,03% | - |
| 26.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -4,45% | - |
| 25.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,38% | - |
| 24.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,58% | - |
| 23.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 7,05% | - |
| 22.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,31% | - |
| 19.09.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 4,55% | 566,00 |
| 18.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,49% | - |
| 17.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -7,07% | - |
| 16.09.2025 | 1,36 | 1,37 | 1,33 | 1,33 | -11,33% | 1.483,00 |
| 15.09.2025 | 1,84 | 1,84 | 1,50 | 1,50 | -16,25% | 350,00 |
| 12.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 10,49% | - |
| 10.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,81% | - |
| 09.09.2025 | 1,58 | 1,68 | 1,57 | 1,61 | 3,64% | - |
| 08.09.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -1,87% | - |
| 05.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,20% | - |
| 04.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,06% | - |
| 03.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,11% | - |
| 02.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,26% | - |
| 01.09.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,80% | - |
| 29.08.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,41% | - |
| 28.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,86% | - |
| 27.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,33% | - |
| 26.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,26% | - |
| 25.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 7,78% | - |
| 22.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,27% | - |
| 21.08.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,83% | - |
| 20.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -4,54% | - |
| 19.08.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 0,83% | 1.000,00 |
| 18.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 15.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 14.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,90% | - |
| 13.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 8,30% | - |
| 12.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 11.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 08.08.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 6,11% | 100,00 |
| 07.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,84% | - |
| 06.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,61% | - |
| 05.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | 300,00 |
| 04.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,75% | - |
| 01.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,13% | - |
| 31.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,36% | - |
| 30.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -6,19% | - |
| 29.07.2025 | 1,51 | 1,54 | 1,51 | 1,53 | -3,70% | 1.348,00 |
| 28.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,25% | - |
| 25.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -4,22% | - |
| 24.07.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 6,35% | 400,00 |
| 23.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 9,40% | - |
| 22.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 7,54% | - |
| 21.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,70% | - |
| 18.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,22% | - |
| 17.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,77% | - |
| 16.07.2025 | 1,32 | 1,41 | 1,32 | 1,41 | 2,63% | 24.023,00 |
| 15.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,18% | - |
| 14.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,73% | - |
| 11.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,10% | - |
| 10.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,84% | - |
| 09.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,95% | - |
| 08.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,33% | - |
| 07.07.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -2,94% | 35,00 |
| 04.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,97% | - |
| 03.07.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 2,08% | 200,00 |