71,950€
-1,84%
Echtzeit-Aktienkurs HELLA GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur HELLA GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 73,30 | 73,60 | 71,85 | 71,95 | -1,71% | - |
| 04.06.2026 | 73,15 | 73,90 | 73,00 | 73,20 | 0,14% | - |
| 03.06.2026 | 73,35 | 74,20 | 72,50 | 73,10 | -0,41% | - |
| 02.06.2026 | 72,35 | 73,50 | 72,35 | 73,40 | 1,52% | - |
| 01.06.2026 | 72,65 | 73,10 | 71,90 | 72,30 | -0,41% | - |
| 29.05.2026 | 72,65 | 73,30 | 72,10 | 72,60 | 0,00% | - |
| 28.05.2026 | 73,45 | 73,60 | 72,60 | 72,60 | -1,36% | - |
| 27.05.2026 | 72,75 | 74,70 | 71,30 | 73,60 | 1,31% | - |
| 26.05.2026 | 72,35 | 72,70 | 71,95 | 72,65 | 0,35% | - |
| 25.05.2026 | 71,55 | 72,80 | 71,20 | 72,40 | 1,54% | 1.100,00 |
| 22.05.2026 | 71,60 | 71,90 | 70,60 | 71,30 | -0,42% | 1.710,00 |
| 21.05.2026 | 70,90 | 71,75 | 70,50 | 71,60 | 0,99% | - |
| 20.05.2026 | 71,25 | 71,80 | 70,70 | 70,90 | -0,56% | 930,00 |
| 19.05.2026 | 71,55 | 72,40 | 70,80 | 71,30 | -0,35% | - |
| 18.05.2026 | 70,25 | 72,10 | 70,10 | 71,55 | 1,20% | - |
| 15.05.2026 | 70,90 | 71,40 | 70,25 | 70,70 | -0,70% | - |
| 14.05.2026 | 71,75 | 72,20 | 71,15 | 71,20 | -0,70% | - |
| 13.05.2026 | 71,85 | 72,45 | 71,30 | 71,70 | -0,07% | 6.985,00 |
| 12.05.2026 | 70,95 | 72,70 | 70,50 | 71,75 | 0,84% | - |
| 11.05.2026 | 71,05 | 71,60 | 70,60 | 71,15 | -0,07% | - |
| 08.05.2026 | 71,75 | 72,30 | 71,00 | 71,20 | -0,70% | 5.600,00 |
| 07.05.2026 | 72,50 | 73,30 | 71,70 | 71,70 | -1,17% | 843,00 |
| 06.05.2026 | 72,00 | 73,70 | 71,95 | 72,55 | 1,04% | - |
| 05.05.2026 | 70,95 | 72,30 | 70,30 | 71,80 | 1,27% | 2,00 |
| 04.05.2026 | 71,75 | 71,80 | 70,65 | 70,90 | -1,39% | 3.770,00 |
| 30.04.2026 | 69,60 | 72,30 | 69,55 | 71,90 | 2,86% | - |
| 29.04.2026 | 68,90 | 70,85 | 68,80 | 69,90 | 1,60% | - |
| 28.04.2026 | 68,45 | 69,35 | 68,30 | 68,80 | 0,44% | - |
| 27.04.2026 | 68,70 | 68,80 | 68,20 | 68,50 | -0,29% | - |
| 24.04.2026 | 69,85 | 70,00 | 68,50 | 68,70 | -1,58% | - |
| 23.04.2026 | 68,90 | 69,95 | 68,90 | 69,80 | 0,87% | 1.890,00 |
| 22.04.2026 | 69,50 | 69,50 | 68,75 | 69,20 | -0,07% | - |
| 21.04.2026 | 70,30 | 70,40 | 69,15 | 69,25 | -1,35% | - |
| 20.04.2026 | 69,80 | 70,60 | 69,50 | 70,20 | -0,64% | - |
| 17.04.2026 | 71,10 | 71,50 | 69,70 | 70,65 | -0,35% | - |
| 16.04.2026 | 72,20 | 72,40 | 70,70 | 70,90 | -1,73% | - |
| 15.04.2026 | 72,55 | 73,45 | 72,05 | 72,15 | -0,62% | - |
| 14.04.2026 | 72,95 | 74,00 | 72,60 | 72,60 | -0,55% | - |
| 13.04.2026 | 73,65 | 74,10 | 72,60 | 73,00 | -1,35% | 66,00 |
| 10.04.2026 | 72,80 | 74,10 | 72,75 | 74,00 | 1,65% | - |
| 09.04.2026 | 73,45 | 73,70 | 72,40 | 72,80 | -1,09% | - |
| 08.04.2026 | 74,05 | 74,90 | 73,45 | 73,60 | 0,41% | - |
| 07.04.2026 | 73,85 | 74,35 | 72,75 | 73,30 | -0,81% | - |
| 02.04.2026 | 74,55 | 75,10 | 73,90 | 73,90 | -1,47% | - |
| 01.04.2026 | 74,10 | 75,40 | 74,10 | 75,00 | 1,35% | 500,00 |
| 31.03.2026 | 73,30 | 74,15 | 72,90 | 74,00 | 1,37% | 480,00 |
| 30.03.2026 | 73,45 | 73,60 | 72,80 | 73,00 | -0,61% | - |
| 27.03.2026 | 74,25 | 74,30 | 73,30 | 73,45 | -1,01% | - |
| 26.03.2026 | 73,70 | 74,70 | 72,80 | 74,20 | 0,20% | - |
| 25.03.2026 | 73,70 | 74,50 | 72,95 | 74,05 | 0,41% | - |
| 24.03.2026 | 73,50 | 73,95 | 72,70 | 73,75 | -0,07% | - |
| 23.03.2026 | 72,40 | 74,50 | 72,00 | 73,80 | 1,37% | - |
| 20.03.2026 | 73,45 | 74,40 | 72,55 | 72,80 | -0,88% | - |
| 19.03.2026 | 73,95 | 75,40 | 72,95 | 73,45 | -1,08% | - |
| 18.03.2026 | 74,75 | 75,70 | 74,25 | 74,25 | -0,34% | - |
| 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% | - |