9,808€
-0,71%
Echtzeit-Aktienkurs HELLOFRESH SE INH O.N.
Bid:
Ask:
Aktienkurse zur HELLOFRESH SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,83 | 10,06 | 9,78 | 9,85 | 0,40% | 14.375,00 |
| 08.05.2025 | 9,61 | 9,90 | 9,56 | 9,81 | 2,42% | 25.681,00 |
| 07.05.2025 | 9,36 | 9,59 | 9,26 | 9,58 | 2,65% | 14.907,00 |
| 06.05.2025 | 9,38 | 9,64 | 9,17 | 9,33 | -0,67% | 38.522,00 |
| 05.05.2025 | 9,37 | 9,54 | 9,34 | 9,40 | 0,11% | 11.695,00 |
| 02.05.2025 | 9,25 | 9,48 | 9,00 | 9,39 | 2,26% | 24.833,00 |
| 30.04.2025 | 9,17 | 9,39 | 8,96 | 9,18 | 2,44% | 14.400,00 |
| 29.04.2025 | 8,70 | 9,46 | 8,51 | 8,96 | 5,86% | 46.979,00 |
| 28.04.2025 | 8,57 | 8,68 | 8,35 | 8,46 | -0,53% | 28.595,00 |
| 25.04.2025 | 8,44 | 8,59 | 8,33 | 8,51 | 0,97% | 31.640,00 |
| 24.04.2025 | 8,21 | 8,45 | 8,11 | 8,43 | 2,56% | 38.177,00 |
| 23.04.2025 | 8,28 | 8,38 | 8,17 | 8,22 | -0,66% | 9.670,00 |
| 22.04.2025 | 7,97 | 8,28 | 7,94 | 8,27 | 2,30% | 16.906,00 |
| 17.04.2025 | 8,03 | 8,11 | 7,92 | 8,09 | 1,34% | 40.740,00 |
| 16.04.2025 | 7,94 | 8,09 | 7,86 | 7,98 | -0,88% | 51.200,00 |
| 15.04.2025 | 7,84 | 8,14 | 7,80 | 8,05 | 2,40% | 17.578,00 |
| 14.04.2025 | 7,45 | 7,89 | 7,42 | 7,86 | 6,62% | 13.618,00 |
| 11.04.2025 | 7,60 | 7,64 | 7,09 | 7,37 | -4,50% | 43.555,00 |
| 10.04.2025 | 8,01 | 8,09 | 7,42 | 7,72 | -5,29% | 7.250,00 |
| 09.04.2025 | 7,57 | 8,15 | 7,13 | 8,15 | 6,34% | 14.632,00 |
| 08.04.2025 | 7,73 | 7,92 | 7,47 | 7,66 | 1,12% | 8.471,00 |
| 07.04.2025 | 6,85 | 8,06 | 6,73 | 7,58 | 2,67% | 14.809,00 |
| 04.04.2025 | 7,88 | 7,98 | 7,31 | 7,38 | -6,76% | 35.621,00 |
| 03.04.2025 | 7,84 | 8,24 | 7,83 | 7,92 | -2,32% | 19.050,00 |
| 02.04.2025 | 7,93 | 8,14 | 7,82 | 8,11 | 2,72% | 29.008,00 |
| 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 |
| 12.02.2025 | 11,91 | 12,19 | 11,79 | 11,87 | 0,38% | 1.889,00 |
| 11.02.2025 | 11,68 | 11,92 | 11,46 | 11,82 | 1,20% | 1.464,00 |
| 10.02.2025 | 11,48 | 12,18 | 11,43 | 11,68 | 3,32% | 9.281,00 |
| 07.02.2025 | 11,07 | 11,52 | 10,86 | 11,31 | 2,12% | 10.944,00 |
| 06.02.2025 | 10,73 | 11,16 | 10,55 | 11,07 | 6,14% | 5.821,00 |
| 05.02.2025 | 10,34 | 10,64 | 10,16 | 10,43 | 0,82% | 3.866,00 |
| 04.02.2025 | 10,51 | 10,71 | 10,34 | 10,35 | -1,80% | 906,00 |
| 03.02.2025 | 10,53 | 10,62 | 10,15 | 10,54 | -0,89% | 2.880,00 |
| 31.01.2025 | 10,78 | 11,26 | 10,62 | 10,63 | -1,57% | 3.679,00 |
| 30.01.2025 | 11,21 | 11,21 | 10,72 | 10,80 | -3,70% | 12.460,00 |
| 29.01.2025 | 11,46 | 11,51 | 11,16 | 11,22 | -1,58% | 2.300,00 |
| 28.01.2025 | 11,52 | 11,65 | 11,30 | 11,40 | -3,14% | 1.143,00 |
| 27.01.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 4,25% | - |
| 24.01.2025 | 11,30 | 11,64 | 11,28 | 11,29 | -0,66% | 4.020,00 |
| 23.01.2025 | 11,90 | 11,96 | 11,30 | 11,36 | -4,66% | 39.717,00 |
| 22.01.2025 | 12,62 | 12,62 | 11,92 | 11,92 | -5,70% | 16.828,00 |
| 21.01.2025 | 12,88 | 12,95 | 12,61 | 12,64 | -2,02% | 2.956,00 |
| 20.01.2025 | 12,87 | 12,92 | 12,57 | 12,90 | 1,02% | 2.716,00 |
| 17.01.2025 | 12,79 | 13,10 | 12,70 | 12,77 | -0,35% | 4.806,00 |
| 16.01.2025 | 12,76 | 12,99 | 12,71 | 12,81 | 0,35% | 4.489,00 |
| 15.01.2025 | 12,34 | 13,01 | 12,23 | 12,77 | 4,25% | 7.730,00 |
| 14.01.2025 | 12,06 | 12,33 | 11,89 | 12,25 | 2,51% | 1.101,00 |
| 13.01.2025 | 11,91 | 12,02 | 11,73 | 11,95 | -0,50% | 5.019,00 |
| 10.01.2025 | 12,68 | 12,73 | 11,77 | 12,01 | -5,88% | 3.485,00 |
| 09.01.2025 | 12,48 | 13,02 | 12,48 | 12,76 | 2,24% | 6.171,00 |
| 08.01.2025 | 12,68 | 12,69 | 12,43 | 12,48 | -2,42% | 488,00 |
| 07.01.2025 | 12,58 | 12,91 | 12,57 | 12,79 | 1,47% | 1.425,00 |
| 06.01.2025 | 12,92 | 12,99 | 12,46 | 12,60 | -1,64% | 39,00 |
| 03.01.2025 | 12,62 | 12,94 | 12,62 | 12,81 | 1,51% | 5.688,00 |
| 02.01.2025 | 11,61 | 12,76 | 11,61 | 12,62 | 8,28% | 7.000,00 |
| 30.12.2024 | 12,17 | 12,17 | 11,66 | 11,66 | -4,15% | 1.552,00 |
| 27.12.2024 | 12,01 | 12,46 | 12,01 | 12,16 | -0,61% | 3.075,00 |
| 23.12.2024 | 12,00 | 12,24 | 11,71 | 12,24 | 1,96% | 5.268,00 |
| 21.12.2024 | 11,88 | 12,25 | 11,84 | 12,00 | -2,00% | 6.306,00 |
| 20.12.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 2,94% | - |
| 19.12.2024 | 11,93 | 12,41 | 11,81 | 11,90 | -2,02% | 1.693,00 |
| 18.12.2024 | 12,31 | 12,49 | 12,11 | 12,14 | -1,46% | 2.017,00 |
| 17.12.2024 | 12,28 | 12,46 | 12,23 | 12,32 | -2,53% | 5.980,00 |
| 16.12.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -0,16% | - |
| 13.12.2024 | 12,48 | 12,86 | 12,48 | 12,66 | 1,24% | 4.528,00 |