11,143€
5,82%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 10,54 | 11,27 | 10,53 | 11,10 | 5,09% | 50.561,00 |
| 15.11.2024 | 11,19 | 11,19 | 10,47 | 10,56 | -5,86% | 38.157,00 |
| 14.11.2024 | 11,61 | 11,70 | 11,18 | 11,22 | -3,96% | 10.766,00 |
| 13.11.2024 | 10,87 | 11,77 | 10,78 | 11,68 | 7,10% | 51.853,00 |
| 12.11.2024 | 10,80 | 11,01 | 10,74 | 10,90 | 0,40% | 32.020,00 |
| 11.11.2024 | 10,87 | 11,01 | 10,69 | 10,86 | 0,30% | 22.316,00 |
| 08.11.2024 | 10,56 | 11,06 | 10,56 | 10,83 | 2,05% | 37.947,00 |
| 07.11.2024 | 10,25 | 10,73 | 10,21 | 10,61 | 3,99% | 40.213,00 |
| 06.11.2024 | 10,27 | 10,50 | 9,88 | 10,20 | -0,07% | 12.370,00 |
| 05.11.2024 | 10,41 | 10,43 | 10,01 | 10,21 | -1,78% | 19.138,00 |
| 04.11.2024 | 10,86 | 10,86 | 10,26 | 10,40 | -4,00% | 30.346,00 |
| 01.11.2024 | 10,63 | 11,26 | 10,50 | 10,83 | 6,52% | 63.734,00 |
| 31.10.2024 | 10,16 | 10,44 | 10,06 | 10,17 | 1,16% | 26.413,00 |
| 30.10.2024 | 10,22 | 10,75 | 9,96 | 10,05 | -1,66% | 33.304,00 |
| 29.10.2024 | 10,63 | 10,63 | 9,76 | 10,22 | -3,92% | 120.515,00 |
| 28.10.2024 | 10,60 | 11,03 | 10,34 | 10,64 | 1,05% | 20.829,00 |
| 25.10.2024 | 8,86 | 10,70 | 8,76 | 10,53 | 18,70% | 98.095,00 |
| 24.10.2024 | 8,52 | 8,90 | 8,47 | 8,87 | 3,98% | 57.793,00 |
| 23.10.2024 | 8,68 | 8,94 | 8,51 | 8,53 | -1,56% | 16.975,00 |
| 22.10.2024 | 8,56 | 8,76 | 8,54 | 8,66 | 1,10% | 86.237,00 |
| 21.10.2024 | 8,55 | 8,77 | 8,49 | 8,57 | 0,29% | 8.664,00 |
| 18.10.2024 | 8,62 | 8,72 | 8,47 | 8,54 | -1,34% | 11.916,00 |
| 17.10.2024 | 8,90 | 9,12 | 8,47 | 8,66 | -2,83% | 36.550,00 |
| 16.10.2024 | 8,98 | 9,38 | 8,83 | 8,91 | -0,57% | 37.785,00 |
| 15.10.2024 | 8,94 | 9,06 | 8,74 | 8,96 | 0,12% | 58.473,00 |
| 14.10.2024 | 8,93 | 8,96 | 8,69 | 8,95 | 0,24% | 52.000,00 |
| 11.10.2024 | 9,20 | 9,25 | 8,88 | 8,93 | -3,30% | 29.509,00 |
| 10.10.2024 | 9,39 | 9,42 | 9,16 | 9,24 | -2,50% | 8.827,00 |
| 09.10.2024 | 9,29 | 9,55 | 9,18 | 9,47 | 1,85% | 42.257,00 |
| 08.10.2024 | 9,57 | 9,75 | 9,19 | 9,30 | -4,06% | 47.899,00 |
| 07.10.2024 | 9,29 | 9,80 | 9,28 | 9,70 | 4,25% | 22.423,00 |
| 04.10.2024 | 9,27 | 9,46 | 9,18 | 9,30 | 1,02% | 8.072,00 |
| 03.10.2024 | 9,18 | 9,38 | 8,94 | 9,21 | 0,13% | 29.146,00 |
| 02.10.2024 | 9,27 | 9,38 | 9,08 | 9,19 | -0,66% | 17.454,00 |
| 01.10.2024 | 9,26 | 9,50 | 9,18 | 9,26 | 0,53% | 21.031,00 |
| 30.09.2024 | 9,48 | 9,88 | 8,95 | 9,21 | -2,82% | 19.932,00 |
| 27.09.2024 | 9,14 | 9,58 | 9,08 | 9,47 | 4,12% | 67.677,00 |
| 26.09.2024 | 8,64 | 9,25 | 8,62 | 9,10 | 5,89% | 19.800,00 |
| 25.09.2024 | 8,72 | 8,93 | 8,53 | 8,59 | -2,16% | 15.256,00 |
| 24.09.2024 | 8,27 | 8,80 | 8,25 | 8,78 | 6,67% | 53.587,00 |
| 23.09.2024 | 8,49 | 8,53 | 8,23 | 8,23 | -2,76% | 55.803,00 |
| 20.09.2024 | 8,52 | 8,62 | 8,44 | 8,47 | -0,77% | 10.505,00 |
| 19.09.2024 | 8,91 | 9,09 | 8,47 | 8,53 | -3,55% | 44.813,00 |
| 18.09.2024 | 8,65 | 8,92 | 8,49 | 8,85 | 1,91% | 25.410,00 |
| 17.09.2024 | 8,22 | 8,86 | 8,22 | 8,68 | 5,48% | 130.511,00 |
| 16.09.2024 | 8,00 | 8,26 | 7,97 | 8,23 | 2,68% | 58.249,00 |
| 13.09.2024 | 7,68 | 8,17 | 7,67 | 8,02 | 4,15% | 46.850,00 |
| 12.09.2024 | 7,77 | 8,20 | 6,74 | 7,70 | -0,26% | 75.758,00 |
| 11.09.2024 | 6,85 | 7,78 | 6,81 | 7,72 | 12,23% | 23.930,00 |
| 10.09.2024 | 6,84 | 6,94 | 6,51 | 6,88 | 0,54% | 60.842,00 |
| 09.09.2024 | 6,75 | 7,01 | 6,70 | 6,84 | 1,57% | 9.135,00 |
| 06.09.2024 | 6,83 | 6,89 | 6,57 | 6,73 | -1,48% | 41.424,00 |
| 05.09.2024 | 6,78 | 7,02 | 6,70 | 6,83 | 0,50% | 92.612,00 |
| 04.09.2024 | 6,97 | 7,09 | 6,69 | 6,80 | -4,47% | 67.860,00 |
| 03.09.2024 | 7,31 | 7,40 | 7,09 | 7,12 | -2,65% | 1.970,00 |
| 02.09.2024 | 7,39 | 7,42 | 7,14 | 7,31 | -1,50% | 13.600,00 |
| 30.08.2024 | 7,28 | 7,52 | 7,25 | 7,42 | 2,15% | 21.410,00 |
| 29.08.2024 | 7,26 | 7,40 | 7,21 | 7,27 | 0,92% | 65.766,00 |
| 28.08.2024 | 7,41 | 7,47 | 7,17 | 7,20 | -2,21% | 20.310,00 |
| 27.08.2024 | 7,59 | 7,65 | 7,32 | 7,36 | -3,55% | 30.520,00 |
| 26.08.2024 | 7,33 | 7,72 | 7,29 | 7,63 | 3,89% | 21.229,00 |
| 23.08.2024 | 7,66 | 7,71 | 7,30 | 7,35 | -3,51% | 58.748,00 |
| 22.08.2024 | 7,69 | 7,94 | 7,54 | 7,62 | 0,79% | 139.726,00 |
| 21.08.2024 | 7,32 | 7,59 | 7,31 | 7,56 | 3,51% | 43.678,00 |
| 20.08.2024 | 7,21 | 7,53 | 7,16 | 7,30 | 1,25% | 65.075,00 |
| 19.08.2024 | 7,23 | 7,44 | 7,00 | 7,21 | -1,31% | 70.127,00 |
| 16.08.2024 | 6,88 | 7,38 | 6,80 | 7,31 | 6,10% | 85.686,00 |
| 15.08.2024 | 6,37 | 6,94 | 6,33 | 6,89 | 9,18% | 200.876,00 |
| 14.08.2024 | 6,36 | 6,64 | 6,28 | 6,31 | -0,52% | 57.490,00 |
| 13.08.2024 | 5,80 | 6,66 | 5,72 | 6,34 | 17,37% | 121.847,00 |
| 12.08.2024 | 5,10 | 5,47 | 5,07 | 5,40 | 6,26% | 24.540,00 |
| 09.08.2024 | 5,41 | 5,49 | 5,03 | 5,08 | -6,01% | 34.700,00 |
| 08.08.2024 | 5,42 | 5,48 | 5,28 | 5,41 | 0,65% | 28.892,00 |
| 07.08.2024 | 5,12 | 5,51 | 5,11 | 5,37 | 5,00% | 35.214,00 |
| 06.08.2024 | 5,13 | 5,19 | 4,95 | 5,12 | 0,89% | 40.391,00 |
| 05.08.2024 | 5,07 | 5,15 | 4,83 | 5,07 | -3,11% | 43.840,00 |
| 02.08.2024 | 5,61 | 5,64 | 5,17 | 5,24 | -7,23% | 34.430,00 |
| 01.08.2024 | 5,81 | 5,83 | 5,61 | 5,64 | -2,91% | 2.304,00 |
| 31.07.2024 | 5,71 | 5,88 | 5,65 | 5,81 | 2,23% | 17.960,00 |
| 30.07.2024 | 5,75 | 5,79 | 5,62 | 5,69 | -1,25% | 6.195,00 |
| 29.07.2024 | 5,93 | 5,93 | 5,64 | 5,76 | -2,39% | 30.000,00 |
| 26.07.2024 | 5,64 | 5,94 | 5,64 | 5,90 | 4,15% | 29.100,00 |
| 25.07.2024 | 5,86 | 5,89 | 5,51 | 5,66 | -4,03% | 22.160,00 |
| 24.07.2024 | 5,84 | 5,98 | 5,79 | 5,90 | 0,61% | 34.780,00 |
| 23.07.2024 | 5,91 | 5,94 | 5,74 | 5,87 | -0,37% | 50.300,00 |
| 22.07.2024 | 5,86 | 6,09 | 5,84 | 5,89 | 0,53% | 6.884,00 |
| 19.07.2024 | 6,12 | 6,14 | 5,82 | 5,86 | -4,36% | 113.020,00 |
| 18.07.2024 | 6,30 | 6,40 | 6,09 | 6,12 | -2,76% | 26.844,00 |
| 17.07.2024 | 5,88 | 6,39 | 5,86 | 6,30 | 7,06% | 63.854,00 |
| 16.07.2024 | 5,77 | 5,96 | 5,69 | 5,88 | 1,66% | 15.810,00 |
| 15.07.2024 | 5,83 | 5,85 | 5,71 | 5,79 | -0,45% | 20.500,00 |
| 12.07.2024 | 5,92 | 5,98 | 5,71 | 5,81 | -2,20% | 26.600,00 |
| 11.07.2024 | 5,96 | 6,13 | 5,83 | 5,94 | -0,34% | 31.560,00 |
| 10.07.2024 | 5,67 | 6,20 | 5,65 | 5,96 | 4,78% | 77.272,00 |
| 09.07.2024 | 6,13 | 6,42 | 5,61 | 5,69 | -7,33% | 64.440,00 |
| 08.07.2024 | 6,25 | 6,48 | 6,04 | 6,14 | -1,79% | 39.812,00 |
| 05.07.2024 | 6,15 | 6,50 | 6,04 | 6,25 | 3,56% | 74.766,00 |
| 04.07.2024 | 5,44 | 6,20 | 5,42 | 6,04 | 11,14% | 96.818,00 |
| 03.07.2024 | 5,23 | 5,47 | 5,17 | 5,43 | 4,56% | 77.452,00 |
| 02.07.2024 | 5,03 | 5,68 | 4,95 | 5,20 | 7,53% | 99.642,00 |