71,600€
-0,07%
Echtzeit-Aktienkurs HELLA GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur HELLA GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 71,70 | 71,85 | 71,70 | 71,85 | 0,28% | - |
| 20.07.2026 | 71,70 | 71,70 | 71,60 | 71,65 | -0,90% | - |
| 17.07.2026 | 71,60 | 72,30 | 71,55 | 72,30 | 1,90% | - |
| 16.07.2026 | 70,90 | 71,00 | 70,90 | 70,95 | 1,43% | - |
| 15.07.2026 | 69,90 | 70,10 | 69,85 | 69,95 | -1,69% | - |
| 14.07.2026 | 70,90 | 72,45 | 70,85 | 71,15 | 0,35% | - |
| 13.07.2026 | 71,20 | 71,20 | 70,75 | 70,90 | -0,84% | - |
| 10.07.2026 | 72,20 | 72,65 | 71,20 | 71,50 | 1,49% | - |
| 09.07.2026 | 70,40 | 70,50 | 70,40 | 70,45 | -0,42% | - |
| 08.07.2026 | 71,30 | 71,30 | 70,75 | 70,75 | -3,08% | - |
| 07.07.2026 | 72,30 | 73,00 | 72,20 | 73,00 | -0,21% | - |
| 06.07.2026 | 73,20 | 73,20 | 73,15 | 73,15 | -0,20% | - |
| 03.07.2026 | 73,20 | 73,50 | 72,90 | 73,30 | 0,48% | - |
| 02.07.2026 | 72,90 | 73,05 | 72,80 | 72,95 | 2,24% | - |
| 01.07.2026 | 71,30 | 71,35 | 71,30 | 71,35 | 0,85% | - |
| 30.06.2026 | 70,90 | 71,00 | 70,55 | 70,75 | -0,56% | - |
| 29.06.2026 | 71,05 | 71,15 | 71,05 | 71,15 | 0,00% | - |
| 26.06.2026 | 71,20 | 71,20 | 70,90 | 71,15 | 0,21% | - |
| 25.06.2026 | 70,90 | 71,10 | 70,90 | 71,00 | 0,00% | - |
| 24.06.2026 | 71,80 | 71,90 | 70,85 | 71,00 | -1,32% | - |
| 23.06.2026 | 71,90 | 71,95 | 71,30 | 71,95 | 1,12% | - |
| 22.06.2026 | 71,00 | 71,15 | 71,00 | 71,15 | 0,28% | - |
| 19.06.2026 | 71,00 | 71,00 | 70,85 | 70,95 | -0,21% | - |
| 18.06.2026 | 71,00 | 71,35 | 70,30 | 71,10 | -0,77% | - |
| 17.06.2026 | 71,70 | 71,70 | 71,65 | 71,65 | -0,07% | - |
| 16.06.2026 | 71,60 | 71,70 | 71,60 | 71,70 | -0,76% | - |
| 15.06.2026 | 71,85 | 73,35 | 71,75 | 72,25 | 1,69% | - |
| 12.06.2026 | 71,10 | 71,10 | 70,85 | 71,05 | 1,28% | - |
| 10.06.2026 | 70,25 | 70,80 | 69,75 | 70,15 | -1,61% | - |
| 09.06.2026 | 71,35 | 71,35 | 71,30 | 71,30 | -2,86% | - |
| 05.06.2026 | 73,25 | 73,40 | 72,80 | 73,40 | 0,34% | - |
| 04.06.2026 | 73,10 | 73,15 | 73,05 | 73,15 | -0,27% | - |
| 03.06.2026 | 73,40 | 73,40 | 73,35 | 73,35 | 0,96% | - |
| 01.06.2026 | 72,60 | 72,65 | 72,60 | 72,65 | -1,09% | - |
| 28.05.2026 | 73,40 | 73,45 | 73,30 | 73,45 | 0,89% | - |
| 27.05.2026 | 72,65 | 72,80 | 72,65 | 72,80 | 0,69% | - |
| 26.05.2026 | 72,40 | 72,40 | 72,00 | 72,30 | 0,98% | - |
| 25.05.2026 | 71,65 | 71,70 | 71,50 | 71,60 | 0,00% | - |
| 22.05.2026 | 71,65 | 71,65 | 71,60 | 71,60 | 1,13% | - |
| 21.05.2026 | 70,90 | 70,90 | 70,80 | 70,80 | -0,56% | - |
| 20.05.2026 | 71,30 | 71,30 | 71,20 | 71,20 | -0,35% | - |
| 19.05.2026 | 71,05 | 71,55 | 71,05 | 71,45 | 1,85% | - |
| 18.05.2026 | 70,50 | 70,60 | 70,15 | 70,15 | -1,68% | - |
| 15.05.2026 | 70,90 | 71,35 | 70,85 | 71,35 | -0,56% | - |
| 14.05.2026 | 71,75 | 71,75 | 71,65 | 71,75 | -0,07% | - |
| 13.05.2026 | 71,75 | 71,90 | 71,70 | 71,80 | 1,20% | - |
| 12.05.2026 | 70,60 | 71,10 | 70,55 | 70,95 | -0,07% | - |
| 11.05.2026 | 71,20 | 71,20 | 71,00 | 71,00 | -1,18% | - |
| 08.05.2026 | 71,80 | 71,85 | 71,70 | 71,85 | -1,03% | - |
| 07.05.2026 | 72,65 | 72,65 | 72,50 | 72,60 | -0,68% | - |
| 06.05.2026 | 71,85 | 73,65 | 71,85 | 73,10 | 3,03% | 1,00 |
| 05.05.2026 | 70,90 | 70,95 | 70,90 | 70,95 | -1,11% | - |
| 04.05.2026 | 71,65 | 72,05 | 71,65 | 71,75 | 1,20% | - |
| 30.04.2026 | 69,90 | 71,70 | 69,55 | 70,90 | 1,07% | - |
| 29.04.2026 | 68,85 | 70,50 | 68,80 | 70,15 | 2,26% | - |
| 28.04.2026 | 68,50 | 68,60 | 68,45 | 68,60 | -0,15% | - |
| 27.04.2026 | 68,50 | 68,70 | 68,50 | 68,70 | -0,51% | - |
| 24.04.2026 | 69,80 | 70,00 | 68,85 | 69,05 | 0,29% | - |
| 23.04.2026 | 69,10 | 69,10 | 68,75 | 68,85 | -0,94% | - |
| 22.04.2026 | 69,15 | 69,55 | 69,15 | 69,50 | 0,00% | - |
| 21.04.2026 | 70,35 | 70,40 | 69,30 | 69,50 | -0,43% | - |
| 20.04.2026 | 70,60 | 70,60 | 69,50 | 69,80 | 0,14% | - |
| 17.04.2026 | 71,05 | 71,20 | 69,70 | 69,70 | -3,53% | - |
| 16.04.2026 | 72,15 | 72,25 | 72,15 | 72,25 | -0,41% | - |
| 15.04.2026 | 72,55 | 72,55 | 72,45 | 72,55 | -0,41% | - |
| 14.04.2026 | 72,90 | 72,95 | 72,85 | 72,85 | -0,27% | - |
| 13.04.2026 | 73,55 | 74,00 | 72,60 | 73,05 | 0,41% | 6,00 |
| 10.04.2026 | 72,85 | 72,90 | 72,75 | 72,75 | -0,95% | - |
| 09.04.2026 | 73,50 | 73,55 | 73,30 | 73,45 | -0,74% | - |
| 08.04.2026 | 73,20 | 74,10 | 73,20 | 74,00 | -0,13% | - |
| 07.04.2026 | 73,90 | 74,35 | 73,25 | 74,10 | -0,60% | - |
| 02.04.2026 | 74,20 | 74,55 | 74,20 | 74,55 | 0,47% | - |
| 01.04.2026 | 74,00 | 74,20 | 74,00 | 74,20 | 1,23% | - |
| 31.03.2026 | 73,00 | 73,40 | 73,00 | 73,30 | 0,34% | - |
| 30.03.2026 | 73,70 | 73,70 | 72,75 | 73,05 | -0,68% | - |
| 27.03.2026 | 74,40 | 74,45 | 73,30 | 73,55 | 0,00% | - |
| 26.03.2026 | 73,95 | 73,95 | 73,55 | 73,55 | -0,27% | - |
| 25.03.2026 | 73,80 | 73,80 | 73,70 | 73,75 | 0,41% | - |
| 24.03.2026 | 72,70 | 73,80 | 72,60 | 73,45 | 1,52% | - |
| 23.03.2026 | 72,50 | 72,50 | 72,25 | 72,35 | -1,50% | - |
| 20.03.2026 | 73,50 | 73,55 | 73,45 | 73,45 | 0,00% | - |
| 19.03.2026 | 74,10 | 75,45 | 72,95 | 73,45 | -1,87% | - |
| 18.03.2026 | 74,50 | 74,85 | 74,50 | 74,85 | 2,11% | - |
| 17.03.2026 | 74,10 | 74,15 | 73,30 | 73,30 | -1,81% | - |
| 16.03.2026 | 74,60 | 74,65 | 74,55 | 74,65 | -0,13% | - |
| 13.03.2026 | 74,30 | 74,75 | 73,75 | 74,75 | -0,53% | - |
| 12.03.2026 | 75,45 | 75,45 | 74,95 | 75,15 | 0,33% | - |
| 11.03.2026 | 74,50 | 75,40 | 74,00 | 74,90 | -1,58% | - |
| 10.03.2026 | 75,55 | 76,10 | 75,55 | 76,10 | 0,53% | - |
| 09.03.2026 | 76,15 | 77,35 | 73,75 | 75,70 | -1,62% | - |
| 06.03.2026 | 77,00 | 77,45 | 75,60 | 76,95 | -0,97% | - |
| 05.03.2026 | 77,95 | 77,95 | 77,45 | 77,70 | -0,64% | - |
| 04.03.2026 | 77,10 | 78,75 | 76,40 | 78,20 | -1,14% | - |
| 03.03.2026 | 78,75 | 83,25 | 78,65 | 79,10 | -2,10% | - |
| 02.03.2026 | 80,00 | 83,75 | 79,85 | 80,80 | -1,40% | 1,00 |
| 27.02.2026 | 81,80 | 81,95 | 81,75 | 81,95 | 0,68% | - |
| 26.02.2026 | 81,45 | 81,45 | 81,25 | 81,40 | -2,34% | - |
| 25.02.2026 | 83,45 | 83,45 | 83,35 | 83,35 | -0,12% | - |
| 24.02.2026 | 82,55 | 83,95 | 82,45 | 83,45 | 0,24% | - |
| 23.02.2026 | 83,65 | 83,65 | 82,90 | 83,25 | -0,72% | - |