75,300€
1,28%
Echtzeit-Aktienkurs HELLA GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur HELLA GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 73,30 | 74,50 | 73,30 | 74,35 | -0,07% | - |
| 16.03.2026 | 74,55 | 74,70 | 74,00 | 74,40 | 0,13% | 318,00 |
| 12.03.2026 | 75,25 | 75,40 | 74,30 | 74,30 | -1,20% | 74,00 |
| 11.03.2026 | 74,40 | 75,40 | 74,10 | 75,20 | 0,20% | 143,00 |
| 10.03.2026 | 75,95 | 76,05 | 74,95 | 75,05 | -0,73% | - |
| 09.03.2026 | 75,50 | 75,90 | 74,75 | 75,60 | -1,88% | 10,00 |
| 06.03.2026 | 77,05 | 77,15 | 77,05 | 77,05 | -1,47% | - |
| 05.03.2026 | 77,85 | 78,25 | 77,60 | 78,20 | 1,36% | 58,00 |
| 04.03.2026 | 77,25 | 77,45 | 77,15 | 77,15 | -3,56% | - |
| 03.03.2026 | 78,75 | 80,30 | 78,70 | 80,00 | -0,44% | 136,00 |
| 02.03.2026 | 80,10 | 81,40 | 79,90 | 80,35 | -1,23% | 100,00 |
| 26.02.2026 | 81,30 | 81,35 | 81,30 | 81,35 | -2,46% | - |
| 25.02.2026 | 83,45 | 83,45 | 83,35 | 83,40 | -0,18% | - |
| 24.02.2026 | 82,50 | 83,65 | 82,20 | 83,55 | 0,66% | 82,00 |
| 23.02.2026 | 83,30 | 83,30 | 83,00 | 83,00 | -0,78% | 255,00 |
| 20.02.2026 | 83,70 | 84,00 | 83,65 | 83,65 | 0,12% | 36,00 |
| 19.02.2026 | 83,50 | 83,55 | 83,40 | 83,55 | 0,00% | 20,00 |
| 18.02.2026 | 83,60 | 83,85 | 83,55 | 83,55 | -0,42% | - |
| 17.02.2026 | 83,55 | 84,00 | 83,40 | 83,90 | 0,24% | 260,00 |
| 16.02.2026 | 84,00 | 84,30 | 83,45 | 83,70 | -0,89% | 107,00 |
| 12.02.2026 | 84,20 | 85,45 | 84,20 | 84,45 | 0,90% | 149,00 |
| 10.02.2026 | 83,75 | 83,75 | 83,65 | 83,70 | -0,48% | 9,00 |
| 09.02.2026 | 84,40 | 84,75 | 83,95 | 84,10 | 0,00% | 1,00 |
| 06.02.2026 | 84,05 | 84,15 | 84,05 | 84,10 | 0,42% | - |
| 05.02.2026 | 84,80 | 84,85 | 83,75 | 83,75 | -0,65% | 1,00 |
| 04.02.2026 | 82,85 | 84,35 | 82,75 | 84,30 | 1,93% | - |
| 03.02.2026 | 82,45 | 82,80 | 82,05 | 82,70 | 0,85% | 501,00 |
| 02.02.2026 | 81,35 | 82,05 | 81,10 | 82,00 | 0,74% | 139,00 |
| 29.01.2026 | 80,90 | 81,70 | 80,90 | 81,40 | 0,87% | 169,00 |
| 28.01.2026 | 80,70 | 81,50 | 80,50 | 80,70 | 0,12% | - |
| 27.01.2026 | 80,60 | 80,65 | 80,15 | 80,60 | -0,06% | 252,00 |
| 26.01.2026 | 81,00 | 81,05 | 80,35 | 80,65 | -0,31% | 66,00 |
| 23.01.2026 | 80,80 | 80,95 | 80,80 | 80,90 | 0,62% | 16,00 |
| 22.01.2026 | 79,50 | 80,90 | 79,10 | 80,40 | 2,42% | 1,00 |
| 21.01.2026 | 77,55 | 79,30 | 77,45 | 78,50 | 1,29% | 14,00 |
| 20.01.2026 | 77,75 | 78,55 | 77,25 | 77,50 | -2,58% | - |
| 19.01.2026 | 79,50 | 79,55 | 79,50 | 79,55 | -1,00% | - |
| 16.01.2026 | 80,20 | 80,35 | 80,20 | 80,35 | 0,06% | - |
| 15.01.2026 | 82,00 | 82,05 | 80,10 | 80,30 | -2,61% | - |
| 14.01.2026 | 83,70 | 83,75 | 82,45 | 82,45 | -1,49% | 53,00 |
| 13.01.2026 | 84,00 | 84,15 | 82,75 | 83,70 | 1,27% | 75,00 |
| 08.01.2026 | 83,75 | 83,85 | 82,65 | 82,65 | -1,37% | - |
| 07.01.2026 | 84,25 | 84,60 | 83,45 | 83,80 | 0,30% | 53,00 |
| 06.01.2026 | 83,70 | 83,70 | 83,50 | 83,55 | 1,77% | 6,00 |
| 05.01.2026 | 83,30 | 83,35 | 82,10 | 82,10 | -0,36% | - |
| 02.01.2026 | 82,40 | 82,90 | 81,75 | 82,40 | -0,36% | 117,00 |
| 30.12.2025 | 82,30 | 82,70 | 82,10 | 82,70 | 0,24% | 4,00 |
| 29.12.2025 | 81,50 | 82,60 | 81,45 | 82,50 | 0,86% | 120,00 |
| 23.12.2025 | 81,80 | 81,85 | 81,75 | 81,80 | -0,30% | - |
| 22.12.2025 | 82,00 | 82,05 | 82,00 | 82,05 | 0,37% | - |
| 19.12.2025 | 81,75 | 81,90 | 81,70 | 81,75 | 0,12% | 1,00 |
| 18.12.2025 | 81,60 | 81,65 | 81,60 | 81,65 | 0,06% | - |
| 17.12.2025 | 82,05 | 82,05 | 81,50 | 81,60 | -0,18% | - |
| 16.12.2025 | 81,90 | 81,90 | 81,75 | 81,75 | -0,18% | 1,00 |
| 15.12.2025 | 81,80 | 82,35 | 81,55 | 81,90 | -0,24% | 51,00 |
| 12.12.2025 | 81,90 | 82,15 | 81,65 | 82,10 | 2,11% | 3,00 |
| 09.12.2025 | 80,20 | 80,85 | 80,20 | 80,40 | -0,56% | 252,00 |
| 08.12.2025 | 80,30 | 80,85 | 79,95 | 80,85 | 0,43% | 31,00 |
| 03.12.2025 | 80,70 | 81,05 | 80,30 | 80,50 | -0,80% | - |
| 02.12.2025 | 81,40 | 81,50 | 80,90 | 81,15 | 0,00% | 152,00 |
| 01.12.2025 | 82,00 | 82,00 | 80,90 | 81,15 | 0,56% | 48,00 |
| 26.11.2025 | 81,20 | 81,20 | 80,70 | 80,70 | 1,51% | - |
| 21.11.2025 | 78,00 | 79,50 | 78,00 | 79,50 | -0,56% | - |
| 19.11.2025 | 78,80 | 80,40 | 78,40 | 79,95 | 1,20% | 2,00 |
| 18.11.2025 | 79,95 | 80,40 | 78,45 | 79,00 | -2,29% | - |
| 14.11.2025 | 80,05 | 80,95 | 80,00 | 80,85 | -0,12% | - |
| 12.11.2025 | 79,80 | 81,25 | 79,80 | 80,95 | 1,38% | 455,00 |
| 11.11.2025 | 79,90 | 80,60 | 79,50 | 79,85 | -0,06% | 157,00 |
| 10.11.2025 | 82,05 | 82,05 | 79,10 | 79,90 | -1,90% | 66,00 |
| 07.11.2025 | 80,30 | 81,60 | 80,30 | 81,45 | 0,74% | - |
| 04.11.2025 | 80,40 | 81,20 | 78,65 | 80,85 | -1,28% | 207,00 |
| 31.10.2025 | 81,50 | 81,90 | 81,50 | 81,90 | -0,06% | - |
| 30.10.2025 | 81,80 | 82,00 | 81,75 | 81,95 | -0,67% | - |
| 29.10.2025 | 82,25 | 82,75 | 82,20 | 82,50 | 1,98% | 71,00 |
| 28.10.2025 | 80,90 | 81,50 | 80,70 | 80,90 | -0,06% | - |
| 27.10.2025 | 82,30 | 82,45 | 80,95 | 80,95 | -0,67% | - |
| 24.10.2025 | 81,50 | 82,00 | 81,25 | 81,50 | 0,06% | 4,00 |
| 23.10.2025 | 80,15 | 81,55 | 80,15 | 81,45 | 1,69% | 86,00 |
| 22.10.2025 | 82,00 | 82,25 | 80,00 | 80,10 | -2,32% | 207,00 |
| 21.10.2025 | 83,45 | 83,70 | 82,00 | 82,00 | -1,80% | 103,00 |
| 20.10.2025 | 82,35 | 83,60 | 81,80 | 83,50 | 3,09% | 333,00 |
| 17.10.2025 | 81,65 | 81,85 | 80,90 | 81,00 | -0,86% | 36,00 |
| 16.10.2025 | 81,35 | 82,25 | 81,35 | 81,70 | -0,97% | 36,00 |
| 10.10.2025 | 82,35 | 82,55 | 82,35 | 82,50 | -0,24% | - |
| 08.10.2025 | 82,35 | 82,80 | 81,20 | 82,70 | 0,43% | - |
| 07.10.2025 | 82,65 | 82,85 | 82,20 | 82,35 | -0,48% | - |
| 03.10.2025 | 82,55 | 82,80 | 82,35 | 82,75 | -0,42% | - |
| 02.10.2025 | 81,95 | 83,20 | 81,80 | 83,10 | 2,40% | 10,00 |
| 01.10.2025 | 81,25 | 81,25 | 81,15 | 81,15 | 0,25% | - |
| 30.09.2025 | 80,95 | 81,30 | 80,85 | 80,95 | -0,37% | - |
| 26.09.2025 | 81,25 | 81,25 | 81,25 | 81,25 | 0,06% | - |
| 25.09.2025 | 81,40 | 81,75 | 80,90 | 81,20 | -0,25% | - |
| 23.09.2025 | 80,70 | 81,75 | 80,00 | 81,40 | -2,28% | 210,00 |
| 22.09.2025 | 83,10 | 83,35 | 83,10 | 83,30 | 3,41% | 76,00 |
| 19.09.2025 | 80,05 | 80,60 | 79,50 | 80,55 | 3,60% | 130,00 |
| 18.09.2025 | 78,55 | 79,10 | 77,60 | 77,75 | -1,14% | 133,00 |
| 17.09.2025 | 79,35 | 79,50 | 78,00 | 78,65 | -2,96% | 365,00 |
| 15.09.2025 | 81,05 | 81,05 | 81,05 | 81,05 | -0,98% | - |
| 12.09.2025 | 81,90 | 81,95 | 81,85 | 81,85 | 0,06% | - |
| 11.09.2025 | 81,95 | 82,65 | 81,10 | 81,80 | -0,12% | 205,00 |