86,200€
4,11%
Echtzeit-Aktienkurs HELLA GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur HELLA GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 82,85 | 86,20 | 82,75 | 86,20 | 4,11% | - |
| 26.06.2025 | 82,90 | 83,65 | 82,20 | 82,80 | -0,12% | - |
| 25.06.2025 | 82,95 | 83,40 | 82,65 | 82,90 | 0,12% | - |
| 24.06.2025 | 83,45 | 84,55 | 81,55 | 82,80 | -0,30% | - |
| 23.06.2025 | 82,50 | 83,05 | 81,65 | 83,05 | 0,67% | - |
| 20.06.2025 | 82,50 | 83,10 | 80,75 | 82,50 | 0,36% | - |
| 19.06.2025 | 83,60 | 83,60 | 82,10 | 82,20 | -1,67% | - |
| 18.06.2025 | 86,00 | 86,20 | 83,10 | 83,60 | -2,85% | 120,00 |
| 17.06.2025 | 86,10 | 86,15 | 86,05 | 86,05 | 0,06% | - |
| 16.06.2025 | 85,45 | 86,70 | 85,40 | 86,00 | 0,58% | - |
| 13.06.2025 | 85,55 | 86,95 | 84,90 | 85,50 | -0,58% | - |
| 12.06.2025 | 87,10 | 87,40 | 86,00 | 86,00 | -1,26% | - |
| 11.06.2025 | 86,85 | 87,50 | 86,60 | 87,10 | 0,11% | - |
| 10.06.2025 | 86,95 | 87,75 | 86,05 | 87,00 | 0,00% | - |
| 09.06.2025 | 87,00 | 87,20 | 86,35 | 87,00 | -0,06% | - |
| 06.06.2025 | 87,70 | 88,40 | 86,80 | 87,05 | -0,74% | - |
| 05.06.2025 | 88,30 | 88,55 | 87,45 | 87,70 | -0,68% | - |
| 04.06.2025 | 87,70 | 88,30 | 87,25 | 88,30 | 0,68% | - |
| 03.06.2025 | 87,20 | 87,70 | 86,70 | 87,70 | 0,69% | - |
| 02.06.2025 | 87,30 | 87,55 | 86,20 | 87,10 | -0,23% | - |
| 30.05.2025 | 87,00 | 87,65 | 86,80 | 87,30 | 0,34% | 25,00 |
| 29.05.2025 | 85,90 | 87,10 | 85,90 | 87,00 | 1,40% | - |
| 28.05.2025 | 85,00 | 85,90 | 84,80 | 85,80 | 0,82% | - |
| 27.05.2025 | 85,00 | 85,50 | 84,85 | 85,10 | 0,12% | - |
| 26.05.2025 | 85,10 | 85,80 | 84,55 | 85,00 | 0,83% | - |
| 23.05.2025 | 85,50 | 85,80 | 84,15 | 84,30 | -1,40% | - |
| 22.05.2025 | 85,90 | 86,20 | 85,00 | 85,50 | -0,41% | - |
| 21.05.2025 | 86,40 | 86,65 | 85,50 | 85,85 | -0,64% | - |
| 20.05.2025 | 86,50 | 86,65 | 85,75 | 86,40 | -0,06% | - |
| 19.05.2025 | 85,95 | 86,45 | 85,45 | 86,45 | -0,63% | - |
| 16.05.2025 | 86,60 | 87,35 | 86,30 | 87,00 | 0,29% | - |
| 15.05.2025 | 86,70 | 86,80 | 85,75 | 86,75 | -0,12% | - |
| 14.05.2025 | 87,90 | 88,00 | 86,60 | 86,85 | -1,25% | - |
| 13.05.2025 | 87,15 | 88,10 | 86,55 | 87,95 | 0,74% | 10,00 |
| 12.05.2025 | 88,30 | 88,50 | 86,50 | 87,30 | -0,46% | - |
| 09.05.2025 | 87,00 | 87,90 | 86,40 | 87,70 | 0,80% | - |
| 08.05.2025 | 86,50 | 87,70 | 86,10 | 87,00 | 0,58% | - |
| 07.05.2025 | 87,20 | 87,90 | 86,45 | 86,50 | -0,80% | - |
| 06.05.2025 | 88,10 | 88,35 | 86,20 | 87,20 | -1,08% | - |
| 05.05.2025 | 89,30 | 89,75 | 88,00 | 88,15 | -1,29% | 200,00 |
| 02.05.2025 | 88,95 | 89,40 | 87,70 | 89,30 | 0,79% | - |
| 30.04.2025 | 87,90 | 88,70 | 87,25 | 88,60 | 0,80% | - |
| 29.04.2025 | 88,15 | 88,25 | 87,70 | 87,90 | -0,28% | - |
| 28.04.2025 | 89,35 | 89,35 | 87,50 | 88,15 | -1,40% | - |
| 25.04.2025 | 88,40 | 89,40 | 87,65 | 89,40 | 1,13% | - |
| 24.04.2025 | 88,80 | 88,90 | 87,85 | 88,40 | -0,45% | - |
| 23.04.2025 | 89,80 | 89,90 | 88,60 | 88,80 | -0,39% | - |
| 22.04.2025 | 88,20 | 89,25 | 88,15 | 89,15 | 0,68% | - |
| 17.04.2025 | 89,10 | 89,25 | 87,90 | 88,55 | -0,28% | 60,00 |
| 16.04.2025 | 88,80 | 89,20 | 87,55 | 88,80 | -0,34% | - |
| 15.04.2025 | 87,10 | 89,30 | 87,05 | 89,10 | 2,18% | - |
| 14.04.2025 | 85,70 | 87,55 | 85,15 | 87,20 | 1,51% | 158,00 |
| 11.04.2025 | 85,00 | 86,05 | 84,10 | 85,90 | 1,18% | - |
| 10.04.2025 | 87,60 | 87,65 | 83,90 | 84,90 | -3,30% | - |
| 09.04.2025 | 82,90 | 88,10 | 82,90 | 87,80 | 4,77% | - |
| 08.04.2025 | 84,65 | 85,55 | 83,30 | 83,80 | -1,00% | - |
| 07.04.2025 | 85,25 | 87,35 | 68,10 | 84,65 | -0,88% | 60,00 |
| 04.04.2025 | 85,60 | 87,30 | 85,25 | 85,40 | -0,23% | - |
| 03.04.2025 | 87,00 | 87,50 | 85,45 | 85,60 | -1,61% | 58,00 |
| 02.04.2025 | 87,60 | 87,95 | 86,05 | 87,00 | -0,68% | - |
| 01.04.2025 | 87,40 | 87,95 | 86,65 | 87,60 | 0,23% | 131,00 |
| 31.03.2025 | 86,30 | 87,55 | 85,80 | 87,40 | 1,22% | - |
| 28.03.2025 | 87,10 | 87,20 | 85,10 | 86,35 | -0,97% | - |
| 27.03.2025 | 88,20 | 88,20 | 86,70 | 87,20 | -1,13% | - |
| 26.03.2025 | 88,20 | 89,10 | 86,90 | 88,20 | 0,00% | - |
| 25.03.2025 | 87,10 | 88,45 | 86,45 | 88,20 | 1,26% | - |
| 24.03.2025 | 87,40 | 88,00 | 86,40 | 87,10 | -0,34% | - |
| 21.03.2025 | 86,80 | 87,90 | 85,30 | 87,40 | 0,34% | - |
| 20.03.2025 | 88,60 | 89,05 | 86,05 | 87,10 | -1,75% | - |
| 19.03.2025 | 91,00 | 91,00 | 86,90 | 88,65 | -2,42% | - |
| 18.03.2025 | 91,80 | 94,45 | 89,20 | 90,85 | -1,03% | 600,00 |
| 17.03.2025 | 91,70 | 92,05 | 90,95 | 91,80 | 0,11% | - |
| 14.03.2025 | 89,45 | 92,05 | 87,70 | 91,70 | 3,03% | - |
| 13.03.2025 | 88,80 | 90,05 | 87,65 | 89,00 | -0,11% | - |
| 12.03.2025 | 89,25 | 89,70 | 88,60 | 89,10 | -0,06% | - |
| 11.03.2025 | 92,10 | 92,50 | 88,85 | 89,15 | -3,31% | 35,00 |
| 10.03.2025 | 92,00 | 92,20 | 90,10 | 92,20 | 0,22% | - |
| 07.03.2025 | 91,60 | 92,30 | 90,85 | 92,00 | 0,44% | - |
| 06.03.2025 | 92,00 | 92,40 | 91,50 | 91,60 | -0,43% | 255,00 |
| 05.03.2025 | 89,60 | 92,85 | 89,35 | 92,00 | 2,91% | - |
| 04.03.2025 | 91,40 | 91,40 | 88,40 | 89,40 | -2,08% | 300,00 |
| 03.03.2025 | 89,20 | 92,90 | 88,95 | 91,30 | 2,70% | - |
| 28.02.2025 | 90,60 | 90,60 | 88,50 | 88,90 | -1,88% | - |
| 27.02.2025 | 91,20 | 92,85 | 90,00 | 90,60 | -0,66% | 65,00 |
| 26.02.2025 | 90,40 | 91,50 | 90,15 | 91,20 | 1,00% | - |
| 25.02.2025 | 90,65 | 91,40 | 89,75 | 90,30 | -0,39% | - |
| 24.02.2025 | 89,00 | 92,60 | 89,00 | 90,65 | 1,85% | 434,00 |
| 21.02.2025 | 87,10 | 89,00 | 86,20 | 89,00 | 2,18% | - |
| 20.02.2025 | 88,45 | 89,40 | 86,90 | 87,10 | -1,36% | - |
| 19.02.2025 | 91,85 | 91,85 | 86,75 | 88,30 | -3,76% | 85,00 |
| 18.02.2025 | 91,65 | 91,85 | 90,80 | 91,75 | 0,11% | - |
| 17.02.2025 | 90,60 | 92,15 | 90,35 | 91,65 | 0,99% | 30,00 |
| 14.02.2025 | 91,75 | 92,60 | 90,25 | 90,75 | -1,09% | 90,00 |
| 13.02.2025 | 90,55 | 92,70 | 90,30 | 91,75 | 1,33% | - |
| 12.02.2025 | 91,25 | 91,95 | 89,85 | 90,55 | -0,77% | 500,00 |
| 11.02.2025 | 91,00 | 91,35 | 88,85 | 91,25 | 0,33% | - |
| 10.02.2025 | 92,60 | 92,95 | 90,30 | 90,95 | -1,73% | - |
| 07.02.2025 | 90,05 | 94,75 | 89,40 | 92,55 | 2,78% | - |
| 06.02.2025 | 87,45 | 90,05 | 87,45 | 90,05 | 2,97% | - |
| 05.02.2025 | 88,15 | 88,55 | 87,00 | 87,45 | -0,79% | - |