87,500€
-0,23%
Echtzeit-Aktienkurs HELLA GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur HELLA GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 87,85 | 88,20 | 87,55 | 87,55 | -0,17% | - |
| 03.06.2025 | 87,15 | 87,70 | 86,70 | 87,70 | 0,69% | 310,00 |
| 02.06.2025 | 87,15 | 87,35 | 86,20 | 87,10 | -0,11% | 26,00 |
| 30.05.2025 | 87,05 | 87,70 | 86,80 | 87,20 | 0,35% | 838,00 |
| 29.05.2025 | 86,05 | 87,10 | 85,90 | 86,90 | 1,28% | 198,00 |
| 28.05.2025 | 85,05 | 85,90 | 84,80 | 85,80 | 0,94% | 129,00 |
| 27.05.2025 | 85,00 | 85,50 | 84,70 | 85,00 | 0,00% | 1.675,00 |
| 26.05.2025 | 84,85 | 85,40 | 84,70 | 85,00 | 0,71% | 87,00 |
| 23.05.2025 | 85,45 | 85,90 | 84,15 | 84,40 | -1,40% | 242,00 |
| 22.05.2025 | 85,75 | 86,30 | 85,10 | 85,60 | -0,23% | 404,00 |
| 21.05.2025 | 86,25 | 86,55 | 85,50 | 85,80 | -0,69% | 90,00 |
| 20.05.2025 | 86,35 | 86,65 | 85,50 | 86,40 | -0,12% | 2,00 |
| 19.05.2025 | 85,85 | 86,50 | 85,40 | 86,50 | -0,46% | 391,00 |
| 16.05.2025 | 86,65 | 87,35 | 86,25 | 86,90 | 0,35% | 50,00 |
| 15.05.2025 | 86,65 | 86,80 | 85,70 | 86,60 | -0,12% | 77,00 |
| 14.05.2025 | 87,95 | 87,95 | 86,50 | 86,70 | -1,42% | 2,00 |
| 13.05.2025 | 87,25 | 88,10 | 86,55 | 87,95 | 0,74% | 5,00 |
| 12.05.2025 | 87,90 | 88,15 | 86,50 | 87,30 | -0,46% | 233,00 |
| 09.05.2025 | 87,15 | 87,90 | 86,35 | 87,70 | 0,80% | 145,00 |
| 08.05.2025 | 86,55 | 87,70 | 86,10 | 87,00 | 0,23% | 75,00 |
| 07.05.2025 | 87,25 | 87,90 | 86,50 | 86,80 | -0,57% | 513,00 |
| 06.05.2025 | 88,15 | 88,20 | 86,15 | 87,30 | -1,02% | 115,00 |
| 05.05.2025 | 89,40 | 89,75 | 88,00 | 88,20 | -1,34% | 128,00 |
| 02.05.2025 | 88,60 | 89,40 | 87,65 | 89,40 | 0,90% | 87,00 |
| 30.04.2025 | 87,85 | 88,70 | 87,35 | 88,60 | 0,80% | - |
| 29.04.2025 | 88,15 | 88,15 | 87,55 | 87,90 | -0,23% | 1.665,00 |
| 28.04.2025 | 88,80 | 89,20 | 87,50 | 88,10 | -1,29% | 101,00 |
| 25.04.2025 | 88,35 | 89,35 | 87,65 | 89,25 | 1,08% | 147,00 |
| 24.04.2025 | 88,90 | 88,90 | 87,85 | 88,30 | -0,56% | 24,00 |
| 23.04.2025 | 89,45 | 90,00 | 88,60 | 88,80 | -0,34% | 223,00 |
| 22.04.2025 | 88,55 | 89,25 | 88,30 | 89,10 | 0,56% | 119,00 |
| 17.04.2025 | 89,05 | 89,05 | 87,90 | 88,60 | -0,23% | 23,00 |
| 16.04.2025 | 88,85 | 89,15 | 87,55 | 88,80 | -0,34% | - |
| 15.04.2025 | 87,15 | 89,30 | 87,05 | 89,10 | 2,18% | 159,00 |
| 14.04.2025 | 85,75 | 87,55 | 85,15 | 87,20 | 1,75% | 163,00 |
| 11.04.2025 | 85,25 | 85,80 | 84,10 | 85,70 | 0,94% | - |
| 10.04.2025 | 87,65 | 87,65 | 83,90 | 84,90 | -3,19% | 1,00 |
| 09.04.2025 | 83,85 | 88,10 | 83,05 | 87,70 | 4,65% | 150,00 |
| 08.04.2025 | 84,95 | 85,55 | 83,30 | 83,80 | -0,71% | 75,00 |
| 07.04.2025 | 86,10 | 86,45 | 83,05 | 84,40 | -1,17% | 1.097,00 |
| 04.04.2025 | 85,55 | 87,10 | 85,25 | 85,40 | -0,23% | 1.248,00 |
| 03.04.2025 | 86,35 | 87,50 | 85,50 | 85,60 | -1,61% | - |
| 02.04.2025 | 87,45 | 87,95 | 85,95 | 87,00 | -0,68% | 288,00 |
| 01.04.2025 | 87,50 | 87,95 | 86,65 | 87,60 | 0,23% | 46,00 |
| 31.03.2025 | 86,20 | 87,55 | 85,90 | 87,40 | 1,39% | 326,00 |
| 28.03.2025 | 87,15 | 87,15 | 85,10 | 86,20 | -1,15% | 1,00 |
| 27.03.2025 | 87,70 | 87,95 | 86,65 | 87,20 | -1,02% | - |
| 26.03.2025 | 88,25 | 89,00 | 86,80 | 88,10 | -0,11% | 297,00 |
| 25.03.2025 | 87,15 | 88,45 | 86,45 | 88,20 | 1,38% | 172,00 |
| 24.03.2025 | 87,50 | 87,90 | 86,30 | 87,00 | -0,34% | 380,00 |
| 21.03.2025 | 87,15 | 87,90 | 85,40 | 87,30 | 0,11% | 128,00 |
| 20.03.2025 | 88,50 | 88,65 | 86,10 | 87,20 | -1,64% | 602,00 |
| 19.03.2025 | 90,80 | 90,85 | 86,90 | 88,65 | -2,48% | 132,00 |
| 18.03.2025 | 91,75 | 94,45 | 89,10 | 90,90 | -0,87% | 602,00 |
| 17.03.2025 | 91,55 | 92,10 | 90,90 | 91,70 | 0,11% | 138,00 |
| 14.03.2025 | 88,95 | 92,05 | 87,70 | 91,60 | 2,92% | 49,00 |
| 13.03.2025 | 89,05 | 90,00 | 87,65 | 89,00 | -0,11% | 70,00 |
| 12.03.2025 | 89,20 | 89,70 | 88,60 | 89,10 | -0,22% | 11,00 |
| 11.03.2025 | 92,25 | 92,30 | 88,80 | 89,30 | -3,15% | - |
| 10.03.2025 | 92,05 | 92,20 | 90,10 | 92,20 | 0,33% | - |
| 07.03.2025 | 91,45 | 92,20 | 90,85 | 91,90 | 0,33% | 44,00 |
| 06.03.2025 | 91,90 | 92,20 | 91,50 | 91,60 | -0,27% | 1.715,00 |
| 05.03.2025 | 89,45 | 92,85 | 89,30 | 91,85 | 2,86% | 370,00 |
| 04.03.2025 | 91,15 | 91,25 | 88,40 | 89,30 | -2,30% | 321,00 |
| 03.03.2025 | 89,05 | 92,80 | 88,90 | 91,40 | 2,81% | 749,00 |
| 28.02.2025 | 90,45 | 90,65 | 88,50 | 88,90 | -1,98% | 103,00 |
| 27.02.2025 | 91,25 | 92,85 | 90,00 | 90,70 | -0,55% | 630,00 |
| 26.02.2025 | 90,35 | 91,50 | 90,20 | 91,20 | 1,00% | 70,00 |
| 25.02.2025 | 90,65 | 91,05 | 89,75 | 90,30 | -0,33% | 57,00 |
| 24.02.2025 | 90,10 | 92,60 | 89,60 | 90,60 | 1,00% | 1.063,00 |
| 21.02.2025 | 87,15 | 90,10 | 86,15 | 89,70 | 2,87% | 269,00 |
| 20.02.2025 | 88,45 | 89,45 | 86,90 | 87,20 | -1,25% | 349,00 |
| 19.02.2025 | 91,75 | 91,85 | 86,60 | 88,30 | -3,71% | 690,00 |
| 18.02.2025 | 91,55 | 91,80 | 90,55 | 91,70 | 0,11% | 406,00 |
| 17.02.2025 | 90,60 | 92,15 | 90,30 | 91,60 | 0,99% | 484,00 |
| 14.02.2025 | 91,20 | 91,50 | 90,25 | 90,70 | -1,63% | 504,00 |
| 13.02.2025 | 90,55 | 92,65 | 90,30 | 92,20 | 1,99% | 583,00 |
| 12.02.2025 | 91,15 | 91,85 | 89,70 | 90,40 | -0,99% | 1.288,00 |
| 11.02.2025 | 90,80 | 91,50 | 88,80 | 91,30 | 0,44% | 229,00 |
| 10.02.2025 | 92,65 | 93,00 | 90,25 | 90,90 | -1,84% | 230,00 |
| 07.02.2025 | 89,50 | 93,00 | 89,40 | 92,60 | 3,00% | 1.065,00 |
| 06.02.2025 | 87,45 | 90,00 | 87,40 | 89,90 | 2,98% | 125,00 |
| 05.02.2025 | 88,05 | 88,30 | 86,80 | 87,30 | -1,02% | 18,00 |
| 04.02.2025 | 87,35 | 88,50 | 86,30 | 88,20 | 0,57% | 224,00 |
| 03.02.2025 | 89,20 | 89,45 | 87,05 | 87,70 | -2,45% | 1.144,00 |
| 31.01.2025 | 90,85 | 91,05 | 89,30 | 89,90 | -1,10% | 83,00 |
| 30.01.2025 | 89,95 | 91,40 | 89,60 | 90,90 | 1,00% | 852,00 |
| 29.01.2025 | 89,35 | 90,15 | 89,00 | 90,00 | 0,67% | 197,00 |
| 28.01.2025 | 89,35 | 89,50 | 88,50 | 89,40 | 0,00% | 22,00 |
| 27.01.2025 | 88,55 | 89,40 | 88,20 | 89,40 | 0,68% | 29,00 |
| 24.01.2025 | 88,05 | 89,35 | 87,10 | 88,80 | 1,02% | 792,00 |
| 23.01.2025 | 87,45 | 88,20 | 86,60 | 87,90 | 0,57% | 257,00 |
| 22.01.2025 | 87,60 | 87,90 | 86,90 | 87,40 | 0,00% | 151,00 |
| 21.01.2025 | 85,95 | 87,55 | 85,80 | 87,40 | 1,51% | 19,00 |
| 20.01.2025 | 88,10 | 88,10 | 85,80 | 86,10 | -2,16% | 255,00 |
| 17.01.2025 | 85,85 | 88,85 | 85,80 | 88,00 | 2,68% | 365,00 |
| 16.01.2025 | 86,15 | 86,40 | 85,70 | 85,70 | -0,35% | 52,00 |
| 15.01.2025 | 86,35 | 87,00 | 85,80 | 86,00 | -0,29% | 70,00 |
| 14.01.2025 | 85,85 | 87,35 | 85,80 | 86,25 | 0,52% | 1,00 |
| 13.01.2025 | 86,05 | 86,15 | 85,70 | 85,80 | -0,35% | 30,00 |