87,600€
0,69%
Echtzeit-Aktienkurs HELLA GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur HELLA GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 87,10 | 87,90 | 86,40 | 87,70 | 0,80% | - |
| 08.05.2025 | 86,65 | 87,70 | 86,15 | 87,00 | 0,40% | - |
| 07.05.2025 | 87,35 | 87,90 | 86,60 | 86,65 | -0,63% | 4.025,00 |
| 06.05.2025 | 88,00 | 88,80 | 86,20 | 87,20 | -1,02% | - |
| 05.05.2025 | 89,20 | 89,80 | 87,95 | 88,10 | -1,34% | 2.000,00 |
| 02.05.2025 | 88,60 | 89,40 | 87,70 | 89,30 | 0,73% | - |
| 30.04.2025 | 88,00 | 88,70 | 87,30 | 88,65 | 0,85% | - |
| 29.04.2025 | 88,05 | 88,15 | 87,70 | 87,90 | -0,17% | 10.710,00 |
| 28.04.2025 | 88,75 | 89,20 | 87,50 | 88,05 | -1,45% | 580,00 |
| 25.04.2025 | 88,45 | 89,40 | 87,70 | 89,35 | 1,07% | - |
| 24.04.2025 | 88,75 | 88,90 | 87,80 | 88,40 | -0,45% | - |
| 23.04.2025 | 89,55 | 89,95 | 88,60 | 88,80 | -0,39% | 504,00 |
| 22.04.2025 | 88,30 | 89,30 | 88,30 | 89,15 | 0,73% | - |
| 17.04.2025 | 89,05 | 89,10 | 87,90 | 88,50 | -0,17% | 420,00 |
| 16.04.2025 | 88,70 | 89,20 | 87,60 | 88,65 | -0,56% | - |
| 15.04.2025 | 87,05 | 89,30 | 86,85 | 89,15 | 2,29% | - |
| 14.04.2025 | 85,90 | 87,60 | 85,20 | 87,15 | 1,63% | - |
| 11.04.2025 | 85,20 | 86,00 | 84,10 | 85,75 | 0,88% | - |
| 10.04.2025 | 87,45 | 87,65 | 79,80 | 85,00 | -3,24% | - |
| 09.04.2025 | 83,75 | 88,05 | 83,00 | 87,85 | 4,65% | - |
| 08.04.2025 | 85,15 | 85,55 | 83,35 | 83,95 | -0,47% | - |
| 07.04.2025 | 83,95 | 87,40 | 66,55 | 84,35 | -1,23% | 1.700,00 |
| 04.04.2025 | 85,60 | 87,25 | 85,30 | 85,40 | -0,18% | - |
| 03.04.2025 | 86,30 | 87,60 | 84,85 | 85,55 | -1,72% | - |
| 02.04.2025 | 87,55 | 88,00 | 86,00 | 87,05 | -0,68% | - |
| 01.04.2025 | 87,35 | 88,00 | 86,70 | 87,65 | 0,34% | 1.952,00 |
| 31.03.2025 | 86,15 | 87,50 | 85,60 | 87,35 | 1,22% | - |
| 28.03.2025 | 87,05 | 87,20 | 85,10 | 86,30 | -1,03% | - |
| 27.03.2025 | 87,85 | 88,00 | 86,70 | 87,20 | -0,91% | - |
| 26.03.2025 | 88,15 | 89,00 | 86,90 | 88,00 | -0,23% | 2.058,00 |
| 25.03.2025 | 87,05 | 88,50 | 86,40 | 88,20 | 1,26% | 1.554,00 |
| 24.03.2025 | 87,65 | 88,00 | 86,30 | 87,10 | -0,34% | - |
| 21.03.2025 | 87,05 | 87,90 | 85,30 | 87,40 | 0,29% | - |
| 20.03.2025 | 88,50 | 89,10 | 86,10 | 87,15 | -1,64% | 169,00 |
| 19.03.2025 | 90,85 | 90,85 | 86,90 | 88,60 | -2,53% | - |
| 18.03.2025 | 91,85 | 94,45 | 89,20 | 90,90 | -0,93% | 96,00 |
| 17.03.2025 | 91,65 | 92,10 | 90,90 | 91,75 | 0,00% | 1.131,00 |
| 14.03.2025 | 89,05 | 92,05 | 87,70 | 91,75 | 3,15% | 1.862,00 |
| 13.03.2025 | 88,95 | 90,10 | 87,70 | 88,95 | -0,11% | 430,00 |
| 12.03.2025 | 89,25 | 89,70 | 88,60 | 89,05 | -0,11% | 500,00 |
| 11.03.2025 | 92,35 | 92,80 | 88,90 | 89,15 | -3,20% | - |
| 10.03.2025 | 91,95 | 92,20 | 90,10 | 92,10 | 0,11% | 3.024,00 |
| 07.03.2025 | 91,50 | 92,35 | 90,80 | 92,00 | 0,44% | - |
| 06.03.2025 | 91,90 | 92,45 | 91,45 | 91,60 | -0,38% | 2.307,00 |
| 05.03.2025 | 89,45 | 92,80 | 89,30 | 91,95 | 3,14% | 1.530,00 |
| 04.03.2025 | 91,30 | 91,30 | 88,30 | 89,15 | -2,41% | 588,00 |
| 03.03.2025 | 89,20 | 92,80 | 88,90 | 91,35 | 2,64% | - |
| 28.02.2025 | 90,50 | 90,65 | 88,55 | 89,00 | -1,82% | - |
| 27.02.2025 | 91,25 | 92,80 | 90,00 | 90,65 | -0,66% | - |
| 26.02.2025 | 90,35 | 91,50 | 90,20 | 91,25 | 1,16% | - |
| 25.02.2025 | 90,65 | 91,30 | 89,80 | 90,20 | -0,61% | - |
| 24.02.2025 | 90,00 | 92,60 | 89,35 | 90,75 | 1,17% | 2.250,00 |
| 21.02.2025 | 87,15 | 89,95 | 86,20 | 89,70 | 2,99% | - |
| 20.02.2025 | 88,45 | 89,40 | 86,90 | 87,10 | -1,64% | 1.000,00 |
| 19.02.2025 | 91,60 | 91,85 | 86,70 | 88,55 | -3,59% | 3.730,00 |
| 18.02.2025 | 91,55 | 91,85 | 90,60 | 91,85 | 0,16% | 549,00 |
| 17.02.2025 | 90,75 | 92,15 | 90,30 | 91,70 | 1,10% | 817,00 |
| 14.02.2025 | 91,20 | 92,20 | 90,30 | 90,70 | -1,68% | 1.890,00 |
| 13.02.2025 | 90,65 | 92,60 | 90,30 | 92,25 | 1,88% | - |
| 12.02.2025 | 91,05 | 91,90 | 89,80 | 90,55 | -0,77% | 5.330,00 |
| 11.02.2025 | 90,95 | 91,35 | 88,80 | 91,25 | 0,22% | - |
| 10.02.2025 | 92,65 | 92,75 | 90,30 | 91,05 | -1,67% | - |
| 07.02.2025 | 89,90 | 92,60 | 89,40 | 92,60 | 3,58% | - |
| 06.02.2025 | 87,45 | 89,60 | 87,40 | 89,40 | 2,23% | - |
| 05.02.2025 | 88,00 | 88,60 | 87,00 | 87,45 | -0,91% | - |
| 04.02.2025 | 87,45 | 88,55 | 86,60 | 88,25 | 0,86% | - |
| 03.02.2025 | 89,35 | 89,45 | 87,10 | 87,50 | -2,72% | 4.960,00 |
| 31.01.2025 | 90,95 | 91,10 | 89,25 | 89,95 | -1,05% | 1.590,00 |
| 30.01.2025 | 89,95 | 91,25 | 89,70 | 90,90 | 0,83% | - |
| 29.01.2025 | 89,35 | 90,15 | 89,00 | 90,15 | 0,95% | 2.200,00 |
| 28.01.2025 | 89,35 | 89,45 | 88,70 | 89,30 | -0,17% | 1.560,00 |
| 27.01.2025 | 88,50 | 89,45 | 88,00 | 89,45 | 0,68% | - |
| 24.01.2025 | 88,05 | 89,40 | 87,70 | 88,85 | 0,91% | - |
| 23.01.2025 | 87,45 | 88,25 | 86,80 | 88,05 | 0,69% | - |
| 22.01.2025 | 87,60 | 87,90 | 86,90 | 87,45 | -0,11% | - |
| 21.01.2025 | 85,95 | 87,60 | 85,90 | 87,55 | 1,63% | - |
| 20.01.2025 | 88,00 | 88,20 | 85,80 | 86,15 | -2,16% | 9.930,00 |
| 17.01.2025 | 85,85 | 88,80 | 85,80 | 88,05 | 2,56% | - |
| 16.01.2025 | 86,05 | 86,40 | 85,70 | 85,85 | -0,29% | - |
| 15.01.2025 | 86,35 | 86,80 | 86,00 | 86,10 | -0,23% | - |
| 14.01.2025 | 85,85 | 87,30 | 85,70 | 86,30 | 0,58% | - |
| 13.01.2025 | 86,05 | 86,20 | 85,70 | 85,80 | -0,41% | - |
| 10.01.2025 | 85,75 | 86,40 | 85,65 | 86,15 | 0,41% | - |
| 09.01.2025 | 86,25 | 86,25 | 85,60 | 85,80 | -0,64% | - |
| 08.01.2025 | 86,05 | 86,70 | 85,10 | 86,35 | 0,29% | - |
| 07.01.2025 | 88,85 | 89,00 | 85,90 | 86,10 | -3,20% | - |
| 06.01.2025 | 89,30 | 89,50 | 88,50 | 88,95 | -0,17% | - |
| 03.01.2025 | 88,45 | 90,60 | 88,40 | 89,10 | 0,73% | - |
| 02.01.2025 | 88,90 | 88,95 | 87,25 | 88,45 | -0,06% | - |
| 30.12.2024 | 89,60 | 89,80 | 88,00 | 88,50 | -1,34% | 2.400,00 |
| 27.12.2024 | 89,95 | 90,30 | 89,40 | 89,70 | -0,44% | 64,00 |
| 23.12.2024 | 85,70 | 90,45 | 85,60 | 90,10 | 5,13% | 5.640,00 |
| 20.12.2024 | 85,55 | 86,40 | 85,10 | 85,70 | -0,06% | - |
| 19.12.2024 | 85,40 | 86,80 | 85,40 | 85,75 | 0,29% | 2.940,00 |
| 18.12.2024 | 86,00 | 86,80 | 85,10 | 85,50 | -0,64% | - |
| 17.12.2024 | 87,90 | 87,90 | 85,95 | 86,05 | -2,16% | 2.970,00 |
| 16.12.2024 | 89,25 | 89,70 | 87,95 | 87,95 | -1,46% | 1.250,00 |
| 13.12.2024 | 89,85 | 90,00 | 89,15 | 89,25 | -0,61% | - |
| 12.12.2024 | 89,85 | 90,20 | 89,50 | 89,80 | -0,17% | 1.840,00 |
| 11.12.2024 | 89,55 | 90,30 | 89,10 | 89,95 | 0,56% | - |