72,000€
-1,91%
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 | 73,35 | 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 |
| 01.04.2026 | 74,00 | 74,75 | 74,00 | 74,75 | 1,84% | 17,00 |
| 31.03.2026 | 73,15 | 73,90 | 73,15 | 73,40 | -0,20% | 113,00 |
| 30.03.2026 | 73,55 | 73,55 | 73,45 | 73,55 | -0,81% | - |
| 27.03.2026 | 74,20 | 74,25 | 74,15 | 74,15 | -0,34% | 35,00 |
| 26.03.2026 | 73,65 | 74,60 | 72,90 | 74,40 | 0,00% | 74,00 |
| 25.03.2026 | 73,75 | 74,40 | 73,30 | 74,40 | 0,68% | 49,00 |
| 24.03.2026 | 73,65 | 73,90 | 72,50 | 73,90 | 0,07% | 153,00 |
| 23.03.2026 | 72,70 | 74,10 | 72,10 | 73,85 | 0,41% | 420,00 |
| 20.03.2026 | 73,55 | 73,55 | 73,45 | 73,55 | 0,62% | - |
| 19.03.2026 | 74,10 | 75,05 | 73,10 | 73,10 | -2,47% | 1.001,00 |
| 18.03.2026 | 74,75 | 75,65 | 74,60 | 74,95 | 0,81% | 100,00 |
| 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 |
| 13.03.2026 | 74,30 | 74,80 | 73,95 | 74,30 | 0,00% | 267,00 |
| 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 | -0,19% | 100,00 |
| 27.02.2026 | 81,90 | 81,90 | 80,30 | 80,50 | -1,04% | 50,00 |
| 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 | -0,36% | 107,00 |
| 13.02.2026 | 84,30 | 85,05 | 83,90 | 84,00 | -0,53% | 136,00 |
| 12.02.2026 | 84,20 | 85,45 | 84,20 | 84,45 | 0,30% | 149,00 |
| 11.02.2026 | 84,55 | 84,80 | 83,70 | 84,20 | 0,60% | 47,00 |
| 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 | 0,61% | 139,00 |
| 30.01.2026 | 81,70 | 82,20 | 81,40 | 81,50 | 0,12% | 61,00 |
| 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 | 0,30% | 75,00 |
| 12.01.2026 | 83,10 | 83,90 | 82,95 | 83,45 | 0,18% | 134,00 |
| 09.01.2026 | 83,00 | 83,30 | 82,80 | 83,30 | 0,79% | 411,00 |
| 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 |