69,150€
-1,50%
Echtzeit-Aktienkurs HELLA GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur HELLA GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 70,00 | 70,25 | 69,10 | 69,15 | -1,57% | 1,00 |
| 17.09.2026 | 70,55 | 72,00 | 69,70 | 70,25 | -0,71% | 632,00 |
| 16.09.2026 | 70,50 | 70,80 | 69,50 | 70,75 | 0,07% | 27,00 |
| 15.09.2026 | 70,00 | 70,70 | 70,00 | 70,70 | -1,67% | 17,00 |
| 11.09.2026 | 71,60 | 72,05 | 71,60 | 71,90 | 0,28% | 35,00 |
| 10.09.2026 | 71,45 | 72,00 | 70,90 | 71,70 | 0,84% | - |
| 09.09.2026 | 70,20 | 71,10 | 69,90 | 71,10 | -0,21% | 35,00 |
| 08.09.2026 | 71,40 | 71,40 | 70,90 | 71,25 | -0,35% | 1,00 |
| 07.09.2026 | 72,15 | 72,45 | 71,40 | 71,50 | 0,63% | 576,00 |
| 04.09.2026 | 70,90 | 71,75 | 70,80 | 71,05 | -0,35% | 168,00 |
| 03.09.2026 | 70,45 | 71,50 | 69,80 | 71,30 | 1,06% | 335,00 |
| 02.09.2026 | 69,80 | 70,80 | 69,45 | 70,55 | -0,28% | - |
| 01.09.2026 | 70,35 | 71,20 | 70,35 | 70,75 | 0,71% | 2,00 |
| 31.08.2026 | 70,30 | 70,40 | 70,15 | 70,25 | 0,07% | 1,00 |
| 28.08.2026 | 70,85 | 71,25 | 70,10 | 70,20 | 0,07% | - |
| 26.08.2026 | 70,70 | 70,85 | 70,15 | 70,15 | -2,03% | 647,00 |
| 25.08.2026 | 69,40 | 71,80 | 69,40 | 71,60 | 1,42% | 180,00 |
| 24.08.2026 | 70,25 | 70,80 | 70,25 | 70,60 | -0,28% | 41,00 |
| 21.08.2026 | 70,45 | 71,20 | 70,20 | 70,80 | 0,57% | 360,00 |
| 20.08.2026 | 70,65 | 70,65 | 70,40 | 70,40 | -0,85% | - |
| 19.08.2026 | 71,20 | 71,25 | 70,80 | 71,00 | -0,98% | 501,00 |
| 18.08.2026 | 71,85 | 71,85 | 70,95 | 71,70 | -0,14% | 58,00 |
| 17.08.2026 | 72,25 | 72,25 | 71,10 | 71,80 | 0,14% | 169,00 |
| 14.08.2026 | 72,05 | 72,05 | 71,25 | 71,70 | -0,42% | 1,00 |
| 13.08.2026 | 72,00 | 72,15 | 71,45 | 72,00 | 0,56% | 288,00 |
| 12.08.2026 | 71,35 | 71,60 | 71,10 | 71,60 | 0,49% | - |
| 11.08.2026 | 71,50 | 71,65 | 70,55 | 71,25 | -0,28% | 42,00 |
| 10.08.2026 | 71,75 | 72,10 | 71,30 | 71,45 | 0,49% | 36,00 |
| 06.08.2026 | 71,35 | 71,90 | 71,00 | 71,10 | -0,14% | 328,00 |
| 05.08.2026 | 71,25 | 71,85 | 70,90 | 71,20 | -1,66% | 328,00 |
| 03.08.2026 | 70,95 | 73,90 | 70,95 | 72,40 | 2,62% | 213,00 |
| 31.07.2026 | 70,45 | 71,10 | 69,50 | 70,55 | -2,08% | 746,00 |
| 30.07.2026 | 71,55 | 72,05 | 71,20 | 72,05 | 1,05% | - |
| 29.07.2026 | 71,55 | 71,85 | 71,10 | 71,30 | -0,14% | - |
| 28.07.2026 | 71,15 | 71,90 | 71,00 | 71,40 | 0,07% | 50,00 |
| 27.07.2026 | 70,50 | 71,75 | 70,50 | 71,35 | 0,14% | 854,00 |
| 24.07.2026 | 71,25 | 71,35 | 71,25 | 71,25 | -1,11% | - |
| 23.07.2026 | 72,15 | 72,15 | 72,05 | 72,05 | -0,07% | - |
| 22.07.2026 | 71,75 | 72,45 | 71,60 | 72,10 | 0,70% | - |
| 21.07.2026 | 71,65 | 72,00 | 71,50 | 71,60 | 0,28% | - |
| 20.07.2026 | 71,45 | 71,45 | 71,30 | 71,40 | -0,35% | 75,00 |
| 17.07.2026 | 71,75 | 71,75 | 71,65 | 71,65 | -0,21% | - |
| 16.07.2026 | 70,85 | 72,05 | 70,70 | 71,80 | 1,41% | - |
| 15.07.2026 | 69,85 | 71,10 | 69,85 | 70,80 | -0,35% | 407,00 |
| 14.07.2026 | 71,05 | 71,05 | 70,95 | 71,05 | 0,14% | - |
| 13.07.2026 | 70,95 | 71,20 | 70,55 | 70,95 | 1,14% | 45,00 |
| 09.07.2026 | 70,40 | 70,40 | 70,15 | 70,15 | -0,85% | - |
| 08.07.2026 | 71,15 | 71,25 | 70,60 | 70,75 | -2,08% | 1,00 |
| 07.07.2026 | 72,25 | 73,10 | 72,20 | 72,25 | -1,16% | 3,00 |
| 06.07.2026 | 73,15 | 73,50 | 72,60 | 73,10 | -0,14% | 23,00 |
| 03.07.2026 | 72,90 | 73,45 | 72,90 | 73,20 | 0,07% | 306,00 |
| 02.07.2026 | 72,85 | 73,25 | 72,85 | 73,15 | 2,24% | - |
| 30.06.2026 | 70,70 | 71,55 | 70,55 | 71,55 | 0,63% | 170,00 |
| 29.06.2026 | 71,05 | 71,25 | 71,05 | 71,10 | -1,04% | - |
| 24.06.2026 | 71,75 | 71,85 | 71,75 | 71,85 | 0,00% | - |
| 23.06.2026 | 71,85 | 72,15 | 71,20 | 71,85 | 0,91% | 388,00 |
| 19.06.2026 | 71,05 | 71,40 | 70,60 | 71,20 | 1,21% | 100,00 |
| 18.06.2026 | 70,95 | 71,25 | 70,30 | 70,35 | -1,61% | 100,00 |
| 17.06.2026 | 71,50 | 71,65 | 71,50 | 71,50 | -0,63% | 140,00 |
| 16.06.2026 | 71,50 | 72,20 | 71,50 | 71,95 | 0,21% | 197,00 |
| 15.06.2026 | 71,75 | 71,80 | 71,75 | 71,80 | 0,07% | - |
| 12.06.2026 | 70,65 | 71,75 | 70,65 | 71,75 | 1,06% | - |
| 09.06.2026 | 71,25 | 71,70 | 70,70 | 71,00 | -0,07% | 154,00 |
| 08.06.2026 | 71,75 | 71,85 | 70,80 | 71,05 | -1,32% | - |
| 05.06.2026 | 73,35 | 73,60 | 72,00 | 72,00 | -1,91% | 7,00 |
| 04.06.2026 | 73,15 | 73,85 | 73,15 | 73,40 | 1,45% | - |
| 01.06.2026 | 72,65 | 73,10 | 71,95 | 72,35 | -0,41% | 10,00 |
| 29.05.2026 | 73,20 | 73,25 | 72,60 | 72,65 | -0,48% | 1,00 |
| 28.05.2026 | 73,45 | 73,60 | 73,00 | 73,00 | -0,68% | - |
| 27.05.2026 | 72,75 | 73,50 | 72,40 | 73,50 | 2,01% | 46,00 |
| 26.05.2026 | 72,45 | 72,45 | 72,00 | 72,05 | 0,56% | 8,00 |
| 25.05.2026 | 71,65 | 71,65 | 71,55 | 71,65 | 1,27% | - |
| 22.05.2026 | 71,65 | 71,80 | 70,50 | 70,75 | -0,91% | 21,00 |
| 19.05.2026 | 71,40 | 72,35 | 71,20 | 71,40 | -0,56% | 2,00 |
| 13.05.2026 | 71,85 | 71,85 | 71,80 | 71,80 | 0,35% | - |
| 12.05.2026 | 71,05 | 71,70 | 70,55 | 71,55 | 1,13% | 119,00 |
| 11.05.2026 | 71,10 | 71,35 | 70,70 | 70,75 | -1,46% | 50,00 |
| 07.05.2026 | 72,55 | 73,25 | 71,70 | 71,80 | -1,31% | 427,00 |
| 06.05.2026 | 72,05 | 73,25 | 71,95 | 72,75 | 0,97% | - |
| 05.05.2026 | 71,05 | 72,30 | 71,00 | 72,05 | 0,98% | 51,00 |
| 04.05.2026 | 71,90 | 71,90 | 70,65 | 71,35 | 0,21% | 6,00 |
| 30.04.2026 | 69,70 | 71,35 | 69,55 | 71,20 | 1,57% | 135,00 |
| 29.04.2026 | 68,95 | 70,50 | 68,85 | 70,10 | 2,41% | 86,00 |
| 28.04.2026 | 68,50 | 68,55 | 68,30 | 68,45 | -0,07% | 14,00 |
| 27.04.2026 | 68,65 | 68,80 | 68,30 | 68,50 | -0,58% | 1.016,00 |
| 24.04.2026 | 69,95 | 69,95 | 68,85 | 68,90 | -1,29% | - |
| 23.04.2026 | 69,30 | 70,00 | 68,95 | 69,80 | 1,45% | 1.184,00 |
| 22.04.2026 | 69,35 | 69,50 | 68,80 | 68,80 | -1,57% | 237,00 |
| 21.04.2026 | 70,10 | 70,40 | 69,90 | 69,90 | 0,22% | 334,00 |
| 20.04.2026 | 70,00 | 70,00 | 69,75 | 69,75 | -2,38% | 272,00 |
| 17.04.2026 | 71,20 | 71,45 | 69,60 | 71,45 | -0,90% | 521,00 |
| 16.04.2026 | 72,30 | 72,40 | 71,50 | 72,10 | -0,14% | 157,00 |
| 15.04.2026 | 72,65 | 73,35 | 72,10 | 72,20 | -1,77% | 238,00 |
| 14.04.2026 | 72,95 | 73,90 | 72,95 | 73,50 | 0,82% | - |
| 13.04.2026 | 74,00 | 74,00 | 72,60 | 72,90 | 0,21% | 79,00 |
| 10.04.2026 | 72,90 | 72,90 | 72,70 | 72,75 | -0,07% | 4,00 |
| 09.04.2026 | 73,45 | 73,70 | 72,45 | 72,80 | -1,69% | 36,00 |
| 08.04.2026 | 74,15 | 74,15 | 74,05 | 74,05 | 1,51% | - |
| 07.04.2026 | 73,85 | 74,35 | 72,70 | 72,95 | -1,42% | 33,00 |
| 02.04.2026 | 74,65 | 75,00 | 73,80 | 74,00 | -1,00% | 373,00 |