8,914€
0,70%
Echtzeit-Aktienkurs HELLOFRESH SE INH O.N.
Bid:
Ask:
Aktienkurse zur HELLOFRESH SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 8,86 | 8,98 | 8,82 | 8,91 | 0,47% | 43.400,00 |
| 03.07.2025 | 8,81 | 9,09 | 8,78 | 8,87 | 1,42% | 6.907,00 |
| 02.07.2025 | 8,26 | 8,84 | 8,26 | 8,75 | 6,09% | 12.997,00 |
| 01.07.2025 | 7,87 | 8,30 | 7,86 | 8,24 | 4,25% | 1.300,00 |
| 30.06.2025 | 7,96 | 8,00 | 7,89 | 7,91 | -0,28% | 8.259,00 |
| 27.06.2025 | 8,16 | 8,22 | 7,84 | 7,93 | -1,66% | 4.914,00 |
| 26.06.2025 | 7,88 | 8,13 | 7,86 | 8,06 | 2,36% | 2.456,00 |
| 25.06.2025 | 8,10 | 8,19 | 7,85 | 7,88 | -2,57% | 2.824,00 |
| 24.06.2025 | 8,11 | 8,26 | 8,04 | 8,09 | 1,05% | 3.653,00 |
| 23.06.2025 | 8,06 | 8,06 | 7,84 | 8,00 | -1,50% | 4.040,00 |
| 20.06.2025 | 8,33 | 8,33 | 8,09 | 8,12 | -0,95% | 8.006,00 |
| 19.06.2025 | 8,39 | 8,40 | 8,20 | 8,20 | -2,64% | 500,00 |
| 18.06.2025 | 8,54 | 8,59 | 8,33 | 8,42 | -1,43% | 1.597,00 |
| 17.06.2025 | 8,63 | 8,68 | 8,55 | 8,55 | -1,43% | 4.472,00 |
| 16.06.2025 | 8,86 | 9,02 | 8,67 | 8,67 | -2,39% | 200,00 |
| 13.06.2025 | 9,15 | 9,15 | 8,86 | 8,88 | -3,65% | 1.900,00 |
| 12.06.2025 | 9,38 | 9,46 | 9,18 | 9,22 | -2,19% | 202,00 |
| 11.06.2025 | 9,33 | 9,58 | 9,32 | 9,42 | 0,92% | 4.651,00 |
| 10.06.2025 | 9,32 | 9,50 | 9,27 | 9,34 | 0,43% | 1.047,00 |
| 09.06.2025 | 9,38 | 9,59 | 9,30 | 9,30 | -1,23% | 400,00 |
| 06.06.2025 | 9,73 | 9,74 | 9,39 | 9,41 | -2,91% | 400,00 |
| 05.06.2025 | 10,03 | 10,06 | 9,66 | 9,70 | -3,81% | 6.933,00 |
| 04.06.2025 | 10,08 | 10,22 | 9,98 | 10,08 | -0,64% | 10.064,00 |
| 03.06.2025 | 10,80 | 10,82 | 9,88 | 10,15 | -6,24% | 7.270,00 |
| 02.06.2025 | 10,35 | 10,82 | 10,35 | 10,82 | 3,79% | 2.027,00 |
| 30.05.2025 | 10,58 | 10,58 | 10,35 | 10,43 | -1,18% | 1.727,00 |
| 29.05.2025 | 10,77 | 10,92 | 10,53 | 10,55 | -1,68% | - |
| 28.05.2025 | 11,00 | 11,07 | 10,69 | 10,73 | -2,81% | 5.140,00 |
| 27.05.2025 | 10,82 | 11,10 | 10,82 | 11,04 | 1,85% | 7.480,00 |
| 26.05.2025 | 10,87 | 10,95 | 10,78 | 10,84 | 0,65% | 4.490,00 |
| 23.05.2025 | 10,65 | 10,85 | 10,53 | 10,77 | 1,22% | 2.210,00 |
| 22.05.2025 | 10,60 | 10,85 | 10,50 | 10,64 | 0,33% | 600,00 |
| 21.05.2025 | 10,70 | 10,84 | 10,60 | 10,61 | -0,98% | 2.008,00 |
| 20.05.2025 | 10,14 | 10,87 | 9,97 | 10,71 | 5,78% | 18.616,00 |
| 19.05.2025 | 10,21 | 10,33 | 10,12 | 10,13 | -1,27% | 1.000,00 |
| 16.05.2025 | 10,50 | 10,50 | 10,17 | 10,26 | -1,82% | 910,00 |
| 15.05.2025 | 10,30 | 10,46 | 10,21 | 10,45 | 1,31% | 380,00 |
| 14.05.2025 | 10,52 | 10,76 | 10,25 | 10,31 | -2,60% | 7.043,00 |
| 13.05.2025 | 10,35 | 10,73 | 10,35 | 10,59 | 2,32% | 860,00 |
| 12.05.2025 | 9,86 | 10,40 | 9,86 | 10,35 | 5,48% | 3.883,00 |
| 09.05.2025 | 9,80 | 10,05 | 9,78 | 9,81 | -0,71% | 530,00 |
| 08.05.2025 | 9,59 | 9,88 | 9,59 | 9,88 | 3,59% | 3.481,00 |
| 07.05.2025 | 9,32 | 9,56 | 9,29 | 9,54 | 2,69% | 2.474,00 |
| 06.05.2025 | 9,36 | 9,64 | 9,25 | 9,29 | -0,85% | 10.770,00 |
| 05.05.2025 | 9,35 | 9,52 | 9,34 | 9,37 | 0,47% | 2.057,00 |
| 02.05.2025 | 9,22 | 9,46 | 9,01 | 9,32 | 1,92% | 3.896,00 |
| 30.04.2025 | 8,92 | 9,39 | 8,85 | 9,15 | 2,03% | 4.024,00 |
| 29.04.2025 | 8,55 | 9,43 | 8,50 | 8,96 | 6,49% | 22.423,00 |
| 28.04.2025 | 8,55 | 8,66 | 8,37 | 8,42 | -0,50% | 5.250,00 |
| 25.04.2025 | 8,40 | 8,58 | 8,34 | 8,46 | 0,62% | 3.860,00 |
| 24.04.2025 | 8,19 | 8,44 | 8,12 | 8,41 | 2,61% | 3.850,00 |
| 23.04.2025 | 8,26 | 8,35 | 8,18 | 8,19 | -0,39% | 1.290,00 |
| 22.04.2025 | 7,94 | 8,25 | 7,94 | 8,23 | 2,26% | 6.416,00 |
| 17.04.2025 | 8,00 | 8,09 | 7,92 | 8,04 | 1,23% | 7.620,00 |
| 16.04.2025 | 7,93 | 8,04 | 7,88 | 7,95 | -0,75% | 2.350,00 |
| 15.04.2025 | 7,80 | 8,12 | 7,80 | 8,01 | 2,46% | 3.178,00 |
| 14.04.2025 | 7,41 | 7,88 | 7,41 | 7,81 | 6,31% | 2.208,00 |
| 11.04.2025 | 7,58 | 7,61 | 7,11 | 7,35 | -3,77% | 15.942,00 |
| 10.04.2025 | 7,92 | 8,10 | 7,42 | 7,64 | -4,00% | 2.600,00 |
| 09.04.2025 | 7,52 | 8,00 | 7,14 | 7,96 | 5,66% | 5.413,00 |
| 08.04.2025 | 7,71 | 7,89 | 7,40 | 7,53 | -0,16% | 2.766,00 |
| 07.04.2025 | 6,80 | 7,92 | 6,70 | 7,54 | 2,33% | 6.483,00 |
| 04.04.2025 | 7,91 | 7,95 | 7,35 | 7,37 | -6,87% | 9.392,00 |
| 03.04.2025 | 7,82 | 8,24 | 7,82 | 7,91 | -1,84% | 4.000,00 |
| 02.04.2025 | 7,88 | 8,08 | 7,83 | 8,06 | 2,18% | 3.202,00 |
| 01.04.2025 | 7,80 | 7,95 | 7,72 | 7,89 | 1,68% | 1.600,00 |
| 31.03.2025 | 7,83 | 7,83 | 7,51 | 7,76 | -1,40% | 1.993,00 |
| 28.03.2025 | 8,18 | 8,27 | 7,82 | 7,87 | -4,12% | 1.015,00 |
| 27.03.2025 | 8,32 | 8,47 | 8,14 | 8,21 | -1,23% | 10.448,00 |
| 26.03.2025 | 8,02 | 8,37 | 8,02 | 8,31 | 4,63% | 1.896,00 |
| 25.03.2025 | 7,94 | 7,94 | 7,94 | 7,94 | 1,02% | - |
| 24.03.2025 | 7,80 | 8,00 | 7,68 | 7,86 | 1,00% | 4.680,00 |
| 21.03.2025 | 8,25 | 8,25 | 7,70 | 7,78 | -5,05% | 9.426,00 |
| 20.03.2025 | 8,51 | 8,71 | 8,10 | 8,20 | -3,19% | 10.587,00 |
| 19.03.2025 | 8,72 | 8,92 | 8,38 | 8,47 | -2,13% | 8.844,00 |
| 18.03.2025 | 8,66 | 8,84 | 8,26 | 8,65 | 2,76% | 18.007,00 |
| 17.03.2025 | 8,13 | 8,58 | 8,12 | 8,42 | 3,82% | 18.417,00 |
| 15.03.2025 | 7,96 | 8,31 | 7,95 | 8,11 | 1,37% | 32.397,00 |
| 14.03.2025 | 8,00 | 8,00 | 8,00 | 8,00 | 1,52% | - |
| 13.03.2025 | 8,30 | 8,32 | 7,83 | 7,88 | -5,56% | 4.050,00 |
| 12.03.2025 | 8,34 | 8,35 | 7,65 | 8,34 | -0,31% | 21.827,00 |
| 11.03.2025 | 8,68 | 8,88 | 8,20 | 8,37 | -5,74% | 54.556,00 |
| 10.03.2025 | 10,37 | 10,46 | 8,80 | 8,88 | -14,49% | 27.128,00 |
| 07.03.2025 | 10,41 | 10,41 | 9,95 | 10,39 | -0,43% | 8.031,00 |
| 06.03.2025 | 10,70 | 10,94 | 10,32 | 10,43 | -2,16% | 12.507,00 |
| 05.03.2025 | 10,97 | 11,26 | 10,37 | 10,66 | -2,29% | 14.890,00 |
| 04.03.2025 | 11,42 | 11,42 | 10,55 | 10,91 | -3,19% | 20.522,00 |
| 03.03.2025 | 11,83 | 12,07 | 11,27 | 11,27 | -4,61% | 5.930,00 |
| 28.02.2025 | 12,11 | 12,14 | 11,76 | 11,82 | -2,72% | 9.955,00 |
| 27.02.2025 | 11,93 | 12,29 | 11,91 | 12,15 | 1,89% | 6.171,00 |
| 26.02.2025 | 12,51 | 12,53 | 11,69 | 11,92 | -7,63% | 14.440,00 |
| 25.02.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -0,08% | - |
| 24.02.2025 | 13,30 | 13,30 | 12,69 | 12,92 | 1,41% | 3.110,00 |
| 21.02.2025 | 12,77 | 13,14 | 12,68 | 12,74 | -0,24% | 25.722,00 |
| 20.02.2025 | 13,04 | 13,36 | 12,76 | 12,77 | -1,01% | 1.685,00 |
| 19.02.2025 | 13,40 | 13,40 | 12,89 | 12,90 | -3,88% | 1.240,00 |
| 18.02.2025 | 13,49 | 13,90 | 13,32 | 13,42 | 0,00% | 21.605,00 |
| 17.02.2025 | 12,63 | 13,55 | 12,27 | 13,42 | 7,11% | 13.097,00 |
| 14.02.2025 | 12,48 | 12,79 | 12,47 | 12,53 | 0,64% | 3.118,00 |
| 13.02.2025 | 12,00 | 12,84 | 12,00 | 12,45 | 4,89% | 20.213,00 |