9,430€
-2,99%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,71 | 9,79 | 9,41 | 9,43 | -2,99% | 1.702,00 |
| 05.06.2025 | 10,13 | 10,13 | 9,62 | 9,72 | -3,90% | 5.490,00 |
| 04.06.2025 | 10,18 | 10,26 | 9,98 | 10,12 | -0,69% | 3.530,00 |
| 03.06.2025 | 10,86 | 10,93 | 9,73 | 10,19 | -6,17% | 44.290,00 |
| 02.06.2025 | 10,47 | 10,91 | 10,34 | 10,86 | 3,70% | 11,00 |
| 30.05.2025 | 10,64 | 10,66 | 10,35 | 10,47 | -1,62% | 1.229,00 |
| 29.05.2025 | 10,75 | 10,95 | 10,53 | 10,64 | -1,02% | 449,00 |
| 28.05.2025 | 11,06 | 11,19 | 10,69 | 10,75 | -2,96% | 8.894,00 |
| 27.05.2025 | 10,87 | 11,13 | 10,84 | 11,08 | 1,86% | 2.023,00 |
| 26.05.2025 | 10,92 | 11,03 | 10,77 | 10,88 | 0,95% | 5.485,00 |
| 23.05.2025 | 10,65 | 10,86 | 10,52 | 10,77 | 1,17% | 10.804,00 |
| 22.05.2025 | 10,65 | 10,86 | 10,47 | 10,65 | 0,09% | 5.380,00 |
| 21.05.2025 | 10,72 | 10,86 | 10,59 | 10,64 | -0,77% | 2.652,00 |
| 20.05.2025 | 10,15 | 10,92 | 9,93 | 10,72 | 5,64% | 18.617,00 |
| 19.05.2025 | 10,29 | 10,33 | 10,15 | 10,15 | -1,46% | - |
| 16.05.2025 | 10,47 | 10,52 | 10,16 | 10,30 | -1,65% | 1.106,00 |
| 15.05.2025 | 10,33 | 10,50 | 10,21 | 10,47 | 1,38% | 2.629,00 |
| 14.05.2025 | 10,60 | 10,78 | 10,12 | 10,33 | -2,18% | 2.693,00 |
| 13.05.2025 | 10,35 | 10,73 | 10,32 | 10,56 | 1,76% | 4.712,00 |
| 12.05.2025 | 9,95 | 10,39 | 9,85 | 10,38 | 5,37% | 1.965,00 |
| 09.05.2025 | 9,80 | 10,06 | 9,77 | 9,85 | 0,39% | 7.039,00 |
| 08.05.2025 | 9,58 | 9,90 | 9,57 | 9,81 | 2,34% | 2.912,00 |
| 07.05.2025 | 9,33 | 9,59 | 9,26 | 9,58 | 2,70% | 430,00 |
| 06.05.2025 | 9,40 | 9,64 | 9,17 | 9,33 | -0,69% | 7.882,00 |
| 05.05.2025 | 9,38 | 9,54 | 9,33 | 9,40 | 0,17% | 1.480,00 |
| 02.05.2025 | 9,25 | 9,48 | 9,00 | 9,38 | 2,08% | 5.570,00 |
| 30.04.2025 | 8,95 | 9,41 | 8,74 | 9,19 | 2,62% | 5.576,00 |
| 29.04.2025 | 8,47 | 9,47 | 8,45 | 8,96 | 5,76% | 13.268,00 |
| 28.04.2025 | 8,51 | 8,68 | 8,35 | 8,47 | -0,46% | 1.405,00 |
| 25.04.2025 | 8,43 | 8,59 | 8,33 | 8,51 | 0,87% | 819,00 |
| 24.04.2025 | 8,22 | 8,45 | 8,11 | 8,43 | 2,65% | 3.072,00 |
| 23.04.2025 | 8,38 | 8,38 | 8,17 | 8,22 | -0,69% | 1.705,00 |
| 22.04.2025 | 8,03 | 8,28 | 7,89 | 8,27 | 2,29% | 8.548,00 |
| 17.04.2025 | 8,08 | 8,11 | 7,92 | 8,09 | 1,32% | 938,00 |
| 16.04.2025 | 8,00 | 8,09 | 7,86 | 7,98 | -0,59% | 554,00 |
| 15.04.2025 | 7,86 | 8,13 | 7,80 | 8,03 | 2,22% | 4.230,00 |
| 14.04.2025 | 7,39 | 7,89 | 7,39 | 7,86 | 6,26% | 10.340,00 |
| 11.04.2025 | 7,72 | 7,75 | 7,09 | 7,39 | -4,24% | 1.030,00 |
| 10.04.2025 | 8,01 | 8,25 | 7,42 | 7,72 | -5,33% | 4.413,00 |
| 09.04.2025 | 7,52 | 8,17 | 7,13 | 8,15 | 7,11% | 2.957,00 |
| 08.04.2025 | 7,59 | 7,92 | 7,46 | 7,61 | 0,34% | 2.827,00 |
| 07.04.2025 | 7,37 | 8,06 | 6,72 | 7,59 | 2,74% | 21.203,00 |
| 04.04.2025 | 7,91 | 7,98 | 7,31 | 7,39 | -6,81% | 3.575,00 |
| 03.04.2025 | 7,86 | 8,24 | 7,80 | 7,93 | -2,20% | 1.591,00 |
| 02.04.2025 | 7,93 | 8,14 | 7,82 | 8,10 | 2,07% | 23,00 |
| 01.04.2025 | 7,81 | 7,98 | 7,72 | 7,94 | 1,70% | 1.580,00 |
| 31.03.2025 | 7,92 | 7,92 | 7,47 | 7,81 | -1,36% | 3.310,00 |
| 28.03.2025 | 8,22 | 8,29 | 7,82 | 7,91 | -4,03% | 4.046,00 |
| 27.03.2025 | 8,33 | 8,52 | 8,17 | 8,25 | -1,06% | 2.562,00 |
| 26.03.2025 | 8,06 | 8,37 | 8,04 | 8,33 | 3,43% | 2.200,00 |
| 25.03.2025 | 7,91 | 8,15 | 7,81 | 8,06 | 1,94% | 7.926,00 |
| 24.03.2025 | 7,81 | 8,01 | 7,67 | 7,91 | 1,24% | 6.112,00 |
| 21.03.2025 | 8,19 | 8,32 | 7,69 | 7,81 | -4,87% | 11.858,00 |
| 20.03.2025 | 8,55 | 8,84 | 8,06 | 8,21 | -3,74% | 15.547,00 |
| 19.03.2025 | 8,71 | 8,94 | 8,39 | 8,53 | -1,94% | 5.173,00 |
| 18.03.2025 | 8,46 | 8,82 | 8,25 | 8,70 | 2,80% | 13.534,00 |
| 17.03.2025 | 8,16 | 8,62 | 8,01 | 8,46 | 3,66% | 5.150,00 |
| 14.03.2025 | 7,95 | 8,31 | 7,92 | 8,16 | 3,44% | 9.258,00 |
| 13.03.2025 | 8,31 | 8,35 | 7,45 | 7,89 | -5,44% | 20.882,00 |
| 12.03.2025 | 8,42 | 8,48 | 7,64 | 8,34 | -0,84% | 41.102,00 |
| 11.03.2025 | 8,96 | 9,88 | 8,20 | 8,41 | -6,11% | 21.381,00 |
| 10.03.2025 | 10,40 | 10,51 | 8,49 | 8,96 | -13,81% | 36.445,00 |
| 07.03.2025 | 10,47 | 10,47 | 9,94 | 10,40 | -0,69% | 11.531,00 |
| 06.03.2025 | 10,74 | 10,97 | 10,32 | 10,47 | -2,47% | 9.526,00 |
| 05.03.2025 | 11,10 | 11,21 | 10,33 | 10,74 | -2,85% | 3.923,00 |
| 04.03.2025 | 11,36 | 11,46 | 10,54 | 11,05 | -2,69% | 10.361,00 |
| 03.03.2025 | 11,85 | 12,09 | 11,30 | 11,36 | -3,97% | 7.826,00 |
| 28.02.2025 | 12,13 | 12,22 | 11,80 | 11,83 | -2,47% | 6.788,00 |
| 27.02.2025 | 11,96 | 12,32 | 11,84 | 12,13 | 1,42% | 13.616,00 |
| 26.02.2025 | 12,63 | 12,63 | 11,61 | 11,96 | -4,97% | 23.218,00 |
| 25.02.2025 | 12,91 | 12,98 | 12,50 | 12,58 | -2,56% | 3.645,00 |
| 24.02.2025 | 12,78 | 13,44 | 12,69 | 12,91 | 1,00% | 11.312,00 |
| 21.02.2025 | 12,81 | 13,16 | 12,67 | 12,78 | -0,27% | 1.948,00 |
| 20.02.2025 | 12,94 | 13,42 | 12,73 | 12,82 | -0,93% | 5.470,00 |
| 19.02.2025 | 13,45 | 13,45 | 12,83 | 12,94 | -3,77% | 4.709,00 |
| 18.02.2025 | 13,45 | 13,93 | 13,30 | 13,45 | -0,02% | 15.292,00 |
| 17.02.2025 | 12,55 | 13,61 | 12,26 | 13,45 | 7,15% | 30.182,00 |
| 14.02.2025 | 12,47 | 12,82 | 12,47 | 12,55 | 0,56% | 7.032,00 |
| 13.02.2025 | 11,91 | 12,85 | 11,91 | 12,48 | 4,85% | 35.157,00 |
| 12.02.2025 | 11,87 | 12,36 | 11,74 | 11,90 | 0,34% | 8.767,00 |
| 11.02.2025 | 11,72 | 11,92 | 11,42 | 11,86 | 1,15% | 1.127,00 |
| 10.02.2025 | 11,37 | 12,20 | 11,37 | 11,73 | 3,21% | 45.308,00 |
| 07.02.2025 | 11,08 | 11,56 | 10,82 | 11,36 | 2,55% | 16.748,00 |
| 06.02.2025 | 10,48 | 11,16 | 10,48 | 11,08 | 5,78% | 6.770,00 |
| 05.02.2025 | 10,40 | 10,64 | 10,15 | 10,48 | 0,72% | 1.175,00 |
| 04.02.2025 | 10,58 | 10,75 | 10,28 | 10,40 | -1,70% | 761,00 |
| 03.02.2025 | 10,47 | 10,69 | 10,12 | 10,58 | -0,56% | 7.368,00 |
| 31.01.2025 | 10,83 | 11,35 | 10,59 | 10,64 | -1,66% | 2.953,00 |
| 30.01.2025 | 11,25 | 11,26 | 10,71 | 10,82 | -3,80% | 4.913,00 |
| 29.01.2025 | 11,43 | 11,52 | 11,13 | 11,25 | -1,55% | 4.412,00 |
| 28.01.2025 | 11,57 | 11,68 | 11,32 | 11,43 | -1,17% | 6.879,00 |
| 27.01.2025 | 11,28 | 11,91 | 11,19 | 11,56 | 2,10% | 13.635,00 |
| 24.01.2025 | 11,44 | 11,67 | 11,28 | 11,32 | -0,98% | 21.784,00 |
| 23.01.2025 | 11,94 | 11,99 | 11,26 | 11,44 | -4,19% | 12.146,00 |
| 22.01.2025 | 12,65 | 12,65 | 11,83 | 11,94 | -5,54% | 16.548,00 |
| 21.01.2025 | 12,94 | 12,98 | 12,56 | 12,64 | -2,32% | 11.775,00 |
| 20.01.2025 | 12,81 | 12,94 | 12,55 | 12,94 | 0,98% | 7.940,00 |
| 17.01.2025 | 12,81 | 13,13 | 12,65 | 12,81 | -0,02% | 10.228,00 |
| 16.01.2025 | 12,76 | 13,09 | 12,66 | 12,81 | 0,22% | 12.080,00 |
| 15.01.2025 | 12,29 | 13,07 | 12,15 | 12,79 | 4,15% | 21.028,00 |