75,300€
1,07%
Echtzeit-Aktienkurs HELLA GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur HELLA GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 74,75 | 74,80 | 74,60 | 74,70 | 0,27% | - |
| 17.03.2026 | 73,30 | 75,10 | 73,30 | 74,50 | 0,13% | - |
| 16.03.2026 | 74,65 | 74,80 | 74,00 | 74,40 | 0,13% | 3.920,00 |
| 13.03.2026 | 74,25 | 74,85 | 73,80 | 74,30 | 0,00% | 8.480,00 |
| 12.03.2026 | 75,15 | 75,50 | 74,25 | 74,30 | -1,52% | 3.277,00 |
| 11.03.2026 | 74,55 | 76,00 | 74,10 | 75,45 | 1,21% | - |
| 10.03.2026 | 75,85 | 76,10 | 74,40 | 74,55 | -1,91% | 298,00 |
| 09.03.2026 | 75,40 | 77,85 | 74,80 | 76,00 | -0,33% | 5.799,00 |
| 06.03.2026 | 77,15 | 77,45 | 75,50 | 76,25 | -1,10% | - |
| 05.03.2026 | 77,75 | 78,30 | 76,85 | 77,10 | -1,03% | - |
| 04.03.2026 | 77,35 | 78,80 | 76,90 | 77,90 | 0,26% | 78,00 |
| 03.03.2026 | 78,80 | 81,85 | 75,60 | 77,70 | -1,83% | 2.100,00 |
| 02.03.2026 | 80,10 | 82,30 | 79,10 | 79,15 | -1,74% | 3.402,00 |
| 27.02.2026 | 81,80 | 81,90 | 80,30 | 80,55 | -1,59% | - |
| 26.02.2026 | 81,40 | 82,30 | 81,25 | 81,85 | 0,55% | - |
| 25.02.2026 | 83,35 | 83,70 | 81,25 | 81,40 | -2,40% | 111,00 |
| 24.02.2026 | 82,55 | 84,00 | 82,50 | 83,40 | 1,09% | - |
| 23.02.2026 | 83,00 | 84,10 | 82,45 | 82,50 | -1,32% | - |
| 20.02.2026 | 83,80 | 84,40 | 83,55 | 83,60 | -0,12% | - |
| 19.02.2026 | 83,55 | 84,15 | 83,20 | 83,70 | 0,12% | - |
| 18.02.2026 | 83,65 | 84,00 | 83,40 | 83,60 | 0,00% | - |
| 17.02.2026 | 83,45 | 84,15 | 83,40 | 83,60 | -0,06% | - |
| 16.02.2026 | 84,05 | 84,80 | 83,50 | 83,65 | -0,42% | - |
| 13.02.2026 | 84,35 | 85,10 | 83,90 | 84,00 | -0,47% | - |
| 12.02.2026 | 84,30 | 85,40 | 83,70 | 84,40 | 0,24% | - |
| 11.02.2026 | 84,65 | 84,90 | 83,65 | 84,20 | -0,47% | - |
| 10.02.2026 | 83,65 | 84,80 | 83,65 | 84,60 | 1,08% | 440,00 |
| 09.02.2026 | 84,45 | 84,90 | 83,65 | 83,70 | -0,83% | - |
| 06.02.2026 | 84,15 | 84,45 | 83,20 | 84,40 | 0,36% | - |
| 05.02.2026 | 84,85 | 84,85 | 83,30 | 84,10 | -0,88% | 1.699,00 |
| 04.02.2026 | 82,80 | 85,05 | 82,75 | 84,85 | 2,54% | - |
| 03.02.2026 | 82,35 | 82,85 | 82,00 | 82,75 | 0,55% | - |
| 02.02.2026 | 81,20 | 82,35 | 81,20 | 82,30 | 0,98% | - |
| 30.01.2026 | 81,70 | 82,20 | 81,45 | 81,50 | -0,37% | - |
| 29.01.2026 | 80,95 | 81,85 | 80,90 | 81,80 | 0,99% | - |
| 28.01.2026 | 80,80 | 81,50 | 80,50 | 81,00 | 0,37% | - |
| 27.01.2026 | 80,65 | 80,85 | 80,20 | 80,70 | 0,12% | - |
| 26.01.2026 | 81,05 | 81,10 | 80,25 | 80,60 | -0,49% | - |
| 23.01.2026 | 80,95 | 81,50 | 80,50 | 81,00 | 0,06% | - |
| 22.01.2026 | 79,40 | 81,40 | 79,10 | 80,95 | 1,95% | 1.950,00 |
| 21.01.2026 | 77,45 | 79,40 | 77,40 | 79,40 | 2,52% | - |
| 20.01.2026 | 77,60 | 78,60 | 77,30 | 77,45 | -0,45% | - |
| 19.01.2026 | 79,50 | 79,55 | 77,80 | 77,80 | -2,69% | - |
| 16.01.2026 | 80,30 | 80,55 | 79,60 | 79,95 | -0,44% | - |
| 15.01.2026 | 82,05 | 82,20 | 80,05 | 80,30 | -2,01% | 1.040,00 |
| 14.01.2026 | 83,70 | 83,80 | 81,85 | 81,95 | -2,09% | - |
| 13.01.2026 | 83,95 | 84,40 | 82,70 | 83,70 | -0,36% | 1.375,00 |
| 12.01.2026 | 83,25 | 84,05 | 82,80 | 84,00 | 1,20% | - |
| 09.01.2026 | 83,10 | 83,70 | 82,50 | 83,00 | -0,12% | 24,00 |
| 08.01.2026 | 83,65 | 83,80 | 82,30 | 83,10 | -0,84% | 3.000,00 |
| 07.01.2026 | 84,20 | 84,80 | 83,35 | 83,80 | -0,53% | - |
| 06.01.2026 | 83,55 | 84,30 | 83,25 | 84,25 | 0,90% | - |
| 05.01.2026 | 83,30 | 83,55 | 81,80 | 83,50 | 0,30% | - |
| 02.01.2026 | 82,45 | 83,25 | 81,75 | 83,25 | 0,79% | 1.020,00 |
| 30.12.2025 | 82,50 | 82,70 | 82,00 | 82,60 | 0,12% | - |
| 29.12.2025 | 81,60 | 82,65 | 81,40 | 82,50 | 2,10% | - |
| 23.12.2025 | 81,85 | 82,50 | 80,70 | 80,80 | -1,22% | - |
| 22.12.2025 | 82,05 | 82,20 | 81,50 | 81,80 | -0,12% | 1.034,00 |
| 19.12.2025 | 81,70 | 82,60 | 81,65 | 81,90 | 0,24% | 400,00 |
| 18.12.2025 | 81,65 | 82,20 | 81,10 | 81,70 | 0,12% | 444,00 |
| 17.12.2025 | 82,05 | 82,10 | 81,30 | 81,60 | -0,37% | - |
| 16.12.2025 | 81,75 | 82,10 | 81,40 | 81,90 | -0,12% | 360,00 |
| 15.12.2025 | 81,80 | 82,30 | 81,50 | 82,00 | 0,24% | - |
| 12.12.2025 | 81,80 | 82,40 | 81,30 | 81,80 | 0,18% | - |
| 11.12.2025 | 79,85 | 81,75 | 79,85 | 81,65 | 1,87% | - |
| 10.12.2025 | 80,35 | 80,60 | 79,95 | 80,15 | -0,50% | - |
| 09.12.2025 | 80,25 | 80,90 | 80,20 | 80,55 | 0,69% | - |
| 08.12.2025 | 80,15 | 81,40 | 79,20 | 80,00 | -0,19% | - |
| 05.12.2025 | 81,15 | 81,70 | 80,15 | 80,15 | -1,05% | - |
| 04.12.2025 | 80,45 | 81,20 | 80,40 | 81,00 | 0,87% | - |
| 03.12.2025 | 80,75 | 82,20 | 80,25 | 80,30 | -0,37% | - |
| 02.12.2025 | 81,45 | 81,60 | 80,40 | 80,60 | -0,86% | - |
| 01.12.2025 | 81,80 | 82,10 | 80,50 | 81,30 | -0,85% | - |
| 28.11.2025 | 80,60 | 82,05 | 80,50 | 82,00 | 1,74% | - |
| 27.11.2025 | 80,15 | 80,65 | 80,05 | 80,60 | 0,50% | - |
| 26.11.2025 | 81,20 | 81,30 | 79,80 | 80,20 | -1,17% | 14.842,00 |
| 25.11.2025 | 79,35 | 81,15 | 78,80 | 81,15 | 2,20% | 850,00 |
| 24.11.2025 | 79,50 | 79,80 | 79,10 | 79,40 | 0,25% | - |
| 21.11.2025 | 78,10 | 79,55 | 78,00 | 79,20 | 1,41% | - |
| 20.11.2025 | 80,20 | 80,30 | 78,00 | 78,10 | -2,25% | - |
| 19.11.2025 | 78,85 | 80,50 | 78,20 | 79,90 | 1,20% | - |
| 18.11.2025 | 79,95 | 80,40 | 78,40 | 78,95 | -1,56% | - |
| 17.11.2025 | 80,75 | 80,80 | 80,00 | 80,20 | -0,62% | - |
| 14.11.2025 | 80,15 | 81,00 | 79,95 | 80,70 | 0,75% | - |
| 13.11.2025 | 80,85 | 81,20 | 79,95 | 80,10 | -0,99% | - |
| 12.11.2025 | 79,85 | 81,20 | 79,80 | 80,90 | 1,38% | - |
| 11.11.2025 | 79,95 | 80,60 | 79,30 | 79,80 | -0,13% | - |
| 10.11.2025 | 82,05 | 82,20 | 69,30 | 79,90 | -2,20% | 3.969,00 |
| 07.11.2025 | 80,35 | 82,50 | 80,10 | 81,70 | 1,68% | - |
| 06.11.2025 | 81,05 | 81,50 | 80,20 | 80,35 | -1,05% | - |
| 05.11.2025 | 80,15 | 81,60 | 80,00 | 81,20 | 1,50% | 66,00 |
| 04.11.2025 | 80,45 | 81,30 | 78,70 | 80,00 | -1,11% | - |
| 03.11.2025 | 80,75 | 81,80 | 80,70 | 80,90 | 0,25% | 102,00 |
| 31.10.2025 | 81,55 | 81,90 | 80,65 | 80,70 | -1,10% | - |
| 30.10.2025 | 81,85 | 82,20 | 81,55 | 81,60 | -0,24% | - |
| 29.10.2025 | 82,35 | 82,80 | 81,60 | 81,80 | -0,61% | - |
| 28.10.2025 | 80,95 | 82,40 | 80,70 | 82,30 | 1,60% | - |
| 27.10.2025 | 82,40 | 82,60 | 80,90 | 81,00 | -1,46% | 75,00 |
| 24.10.2025 | 81,65 | 82,30 | 81,10 | 82,20 | 0,86% | - |
| 23.10.2025 | 80,25 | 81,60 | 80,05 | 81,50 | 1,88% | - |