11,160€
0,63%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2024 | 11,14 | 11,29 | 11,02 | 11,14 | 0,41% | - |
| 18.11.2024 | 10,57 | 11,27 | 10,55 | 11,09 | 4,89% | 25.283,00 |
| 15.11.2024 | 11,20 | 11,20 | 10,46 | 10,57 | -5,81% | 32.587,00 |
| 14.11.2024 | 11,67 | 11,70 | 11,18 | 11,23 | -3,81% | 11.082,00 |
| 13.11.2024 | 10,91 | 11,77 | 10,80 | 11,67 | 7,14% | 65.792,00 |
| 12.11.2024 | 10,85 | 11,00 | 10,73 | 10,89 | 0,30% | 20.963,00 |
| 11.11.2024 | 10,84 | 11,01 | 10,68 | 10,86 | 0,32% | 18.794,00 |
| 08.11.2024 | 10,62 | 11,06 | 10,58 | 10,83 | 1,98% | 35.884,00 |
| 07.11.2024 | 10,19 | 10,73 | 10,19 | 10,62 | 3,89% | 28.692,00 |
| 06.11.2024 | 10,20 | 10,50 | 9,89 | 10,22 | -0,10% | 11.459,00 |
| 05.11.2024 | 10,38 | 10,42 | 10,01 | 10,23 | -1,64% | 22.424,00 |
| 04.11.2024 | 10,83 | 10,87 | 10,27 | 10,40 | -3,99% | 40.318,00 |
| 01.11.2024 | 10,17 | 11,26 | 10,15 | 10,83 | 6,49% | 35.918,00 |
| 31.10.2024 | 10,05 | 10,44 | 10,00 | 10,17 | 1,19% | 9.542,00 |
| 30.10.2024 | 10,18 | 10,75 | 9,96 | 10,05 | -1,62% | 17.280,00 |
| 29.10.2024 | 10,64 | 10,73 | 9,76 | 10,22 | -4,08% | 62.437,00 |
| 28.10.2024 | 10,59 | 11,03 | 10,34 | 10,65 | 1,04% | 45.200,00 |
| 25.10.2024 | 8,87 | 10,68 | 8,76 | 10,54 | 18,77% | 50.054,00 |
| 24.10.2024 | 8,53 | 8,90 | 8,48 | 8,87 | 4,01% | 17.125,00 |
| 23.10.2024 | 8,66 | 8,93 | 8,51 | 8,53 | -1,42% | 3.780,00 |
| 22.10.2024 | 8,58 | 8,76 | 8,50 | 8,66 | 0,77% | 5.647,00 |
| 21.10.2024 | 8,54 | 8,77 | 8,50 | 8,59 | 0,53% | 4.710,00 |
| 18.10.2024 | 8,67 | 8,73 | 8,47 | 8,54 | -1,54% | 8.417,00 |
| 17.10.2024 | 8,92 | 9,12 | 8,47 | 8,68 | -2,69% | 18.135,00 |
| 16.10.2024 | 8,96 | 9,38 | 8,83 | 8,92 | -0,44% | 11.685,00 |
| 15.10.2024 | 8,95 | 9,06 | 8,74 | 8,96 | 0,10% | 5.183,00 |
| 14.10.2024 | 8,92 | 8,96 | 8,70 | 8,95 | 0,43% | 6.982,00 |
| 11.10.2024 | 9,26 | 9,26 | 8,88 | 8,91 | -3,74% | 15.075,00 |
| 10.10.2024 | 9,47 | 9,52 | 9,16 | 9,26 | -2,27% | 10.300,00 |
| 09.10.2024 | 9,38 | 9,55 | 9,18 | 9,47 | 0,99% | 11.458,00 |
| 08.10.2024 | 9,70 | 9,75 | 9,19 | 9,38 | -3,42% | 30.395,00 |
| 07.10.2024 | 9,30 | 9,80 | 9,23 | 9,71 | 4,53% | 10.108,00 |
| 04.10.2024 | 9,19 | 9,46 | 9,18 | 9,29 | 1,17% | 9.941,00 |
| 03.10.2024 | 9,15 | 9,38 | 8,94 | 9,18 | -0,33% | 8.484,00 |
| 02.10.2024 | 9,25 | 9,38 | 9,08 | 9,21 | -0,36% | 11.455,00 |
| 01.10.2024 | 9,21 | 9,50 | 9,16 | 9,25 | 0,54% | 12.336,00 |
| 30.09.2024 | 9,51 | 9,88 | 8,95 | 9,20 | -2,98% | 32.360,00 |
| 27.09.2024 | 9,09 | 9,58 | 9,05 | 9,48 | 4,36% | 30.727,00 |
| 26.09.2024 | 8,64 | 9,25 | 8,61 | 9,08 | 5,57% | 11.599,00 |
| 25.09.2024 | 8,79 | 8,93 | 8,54 | 8,60 | -2,15% | 8.520,00 |
| 24.09.2024 | 8,24 | 8,80 | 8,23 | 8,79 | 7,17% | 12.936,00 |
| 23.09.2024 | 8,47 | 8,53 | 8,20 | 8,20 | -3,00% | 7.603,00 |
| 20.09.2024 | 8,51 | 8,62 | 8,45 | 8,46 | -0,76% | 3.052,00 |
| 19.09.2024 | 8,84 | 9,09 | 8,51 | 8,52 | -3,75% | 16.599,00 |
| 18.09.2024 | 8,66 | 8,92 | 8,49 | 8,85 | 2,25% | 12.129,00 |
| 17.09.2024 | 8,10 | 8,86 | 8,08 | 8,66 | 7,07% | 30.323,00 |
| 16.09.2024 | 8,01 | 8,26 | 7,97 | 8,09 | 0,97% | 12.528,00 |
| 13.09.2024 | 7,79 | 8,15 | 7,67 | 8,01 | 2,81% | 33.191,00 |
| 12.09.2024 | 7,84 | 8,18 | 7,52 | 7,79 | -0,74% | 28.400,00 |
| 11.09.2024 | 6,88 | 8,01 | 6,81 | 7,85 | 14,19% | 69.599,00 |
| 10.09.2024 | 6,83 | 6,94 | 6,50 | 6,87 | 0,45% | 17.299,00 |
| 09.09.2024 | 6,72 | 7,01 | 6,64 | 6,84 | 2,00% | 11.050,00 |
| 06.09.2024 | 6,83 | 6,89 | 6,57 | 6,71 | -1,81% | 18.752,00 |
| 05.09.2024 | 6,80 | 7,02 | 6,70 | 6,83 | 0,65% | 11.510,00 |
| 04.09.2024 | 7,07 | 7,07 | 6,69 | 6,79 | -4,61% | 33.314,00 |
| 03.09.2024 | 7,30 | 7,40 | 7,09 | 7,12 | -2,57% | 12.470,00 |
| 02.09.2024 | 7,41 | 7,43 | 7,14 | 7,30 | -1,56% | 5.340,00 |
| 30.08.2024 | 7,27 | 7,52 | 7,25 | 7,42 | 2,08% | 2.028,00 |
| 29.08.2024 | 7,17 | 7,40 | 7,14 | 7,27 | 1,56% | 11.925,00 |
| 28.08.2024 | 7,38 | 7,47 | 7,14 | 7,16 | -3,02% | 15.570,00 |
| 27.08.2024 | 7,63 | 7,70 | 7,32 | 7,38 | -3,23% | 8.970,00 |
| 26.08.2024 | 7,34 | 7,72 | 7,29 | 7,63 | 3,70% | 12.590,00 |
| 23.08.2024 | 7,65 | 7,71 | 7,30 | 7,35 | -3,86% | 5.545,00 |
| 22.08.2024 | 7,56 | 7,94 | 7,53 | 7,65 | 1,24% | 24.988,00 |
| 21.08.2024 | 7,29 | 7,62 | 7,29 | 7,56 | 3,58% | 13.627,00 |
| 20.08.2024 | 7,20 | 7,53 | 7,10 | 7,29 | 1,33% | 27.998,00 |
| 19.08.2024 | 7,19 | 7,44 | 7,00 | 7,20 | 0,11% | 38.645,00 |
| 16.08.2024 | 6,87 | 7,38 | 6,80 | 7,19 | 4,67% | 36.884,00 |
| 15.08.2024 | 6,30 | 6,96 | 6,30 | 6,87 | 9,01% | 34.561,00 |
| 14.08.2024 | 6,44 | 6,65 | 6,27 | 6,30 | -2,33% | 35.548,00 |
| 13.08.2024 | 5,40 | 6,66 | 5,40 | 6,45 | 19,46% | 72.003,00 |
| 12.08.2024 | 5,09 | 5,48 | 5,07 | 5,40 | 6,45% | 15.838,00 |
| 09.08.2024 | 5,39 | 5,49 | 5,03 | 5,07 | -6,23% | 15.710,00 |
| 08.08.2024 | 5,39 | 5,48 | 5,27 | 5,41 | 0,71% | 13.918,00 |
| 07.08.2024 | 5,16 | 5,50 | 5,11 | 5,37 | 5,37% | 15.887,00 |
| 06.08.2024 | 5,07 | 5,18 | 4,94 | 5,10 | 0,30% | 6.733,00 |
| 05.08.2024 | 5,24 | 5,24 | 4,83 | 5,08 | -2,81% | 18.399,00 |
| 02.08.2024 | 5,64 | 5,64 | 5,17 | 5,23 | -7,35% | 23.570,00 |
| 01.08.2024 | 5,81 | 5,81 | 5,61 | 5,65 | -2,77% | 9.093,00 |
| 31.07.2024 | 5,69 | 5,88 | 5,65 | 5,81 | 2,25% | 9.187,00 |
| 30.07.2024 | 5,75 | 5,79 | 5,62 | 5,68 | -1,32% | 8.117,00 |
| 29.07.2024 | 5,91 | 5,92 | 5,63 | 5,75 | -2,44% | 6.285,00 |
| 26.07.2024 | 5,67 | 5,94 | 5,65 | 5,90 | 4,20% | 2.523,00 |
| 25.07.2024 | 5,88 | 5,88 | 5,51 | 5,66 | -4,12% | 26.958,00 |
| 24.07.2024 | 5,84 | 5,98 | 5,79 | 5,90 | 0,56% | 4.044,00 |
| 23.07.2024 | 5,88 | 5,94 | 5,74 | 5,87 | -0,29% | 861,00 |
| 22.07.2024 | 5,86 | 6,09 | 5,84 | 5,89 | 0,43% | 13.593,00 |
| 19.07.2024 | 6,13 | 6,18 | 5,82 | 5,86 | -4,59% | 10.230,00 |
| 18.07.2024 | 6,27 | 6,40 | 6,09 | 6,14 | -2,07% | 19.953,00 |
| 17.07.2024 | 5,88 | 6,39 | 5,85 | 6,27 | 6,77% | 35.086,00 |
| 16.07.2024 | 5,78 | 5,96 | 5,69 | 5,88 | 1,71% | 2.143,00 |
| 15.07.2024 | 5,80 | 5,85 | 5,70 | 5,78 | -0,45% | 5.256,00 |
| 12.07.2024 | 5,95 | 5,98 | 5,71 | 5,80 | -2,31% | 11.900,00 |
| 11.07.2024 | 5,96 | 6,13 | 5,83 | 5,94 | -0,39% | 12.986,00 |
| 10.07.2024 | 5,69 | 6,20 | 5,66 | 5,96 | 4,76% | 25.387,00 |
| 09.07.2024 | 6,12 | 6,42 | 5,61 | 5,69 | -6,93% | 37.095,00 |
| 08.07.2024 | 6,25 | 6,47 | 6,04 | 6,12 | -2,13% | 33.809,00 |
| 05.07.2024 | 6,03 | 6,50 | 6,03 | 6,25 | 3,43% | 15.968,00 |
| 04.07.2024 | 5,44 | 6,20 | 5,42 | 6,04 | 10,98% | 78.599,00 |
| 03.07.2024 | 5,22 | 5,47 | 5,17 | 5,44 | 4,51% | 11.195,00 |