8,499€
0,78%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 11,96 | 12,37 | 11,80 | 12,28 | 2,61% | 17.765,00 |
| 13.01.2025 | 12,07 | 12,07 | 11,71 | 11,96 | -0,77% | 16.770,00 |
| 10.01.2025 | 12,79 | 12,80 | 11,74 | 12,06 | -5,77% | 12.487,00 |
| 09.01.2025 | 12,51 | 13,12 | 12,50 | 12,79 | 2,30% | 5.629,00 |
| 08.01.2025 | 12,77 | 12,77 | 12,41 | 12,51 | -2,08% | 5.179,00 |
| 07.01.2025 | 12,62 | 12,94 | 12,56 | 12,77 | 1,27% | 3.099,00 |
| 06.01.2025 | 12,85 | 12,98 | 12,38 | 12,61 | -1,83% | 20.650,00 |
| 03.01.2025 | 12,66 | 12,99 | 12,65 | 12,85 | 1,62% | 4.580,00 |
| 02.01.2025 | 11,65 | 12,77 | 11,63 | 12,64 | 8,85% | 11.845,00 |
| 30.12.2024 | 12,20 | 12,22 | 11,60 | 11,61 | -4,68% | 2.638,00 |
| 27.12.2024 | 12,33 | 12,48 | 11,95 | 12,18 | -1,08% | 28.880,00 |
| 23.12.2024 | 12,01 | 12,36 | 11,69 | 12,32 | 2,54% | 13.490,00 |
| 20.12.2024 | 11,86 | 12,26 | 11,84 | 12,01 | 0,69% | 3.580,00 |
| 19.12.2024 | 12,22 | 12,44 | 11,74 | 11,93 | -2,39% | 11.592,00 |
| 18.12.2024 | 12,40 | 12,49 | 12,16 | 12,22 | -1,47% | 10.024,00 |
| 17.12.2024 | 12,31 | 12,54 | 12,22 | 12,40 | 0,75% | 8.538,00 |
| 16.12.2024 | 12,70 | 12,86 | 12,27 | 12,31 | -2,92% | 19.199,00 |
| 13.12.2024 | 12,53 | 12,88 | 12,37 | 12,68 | 1,20% | 5.883,00 |
| 12.12.2024 | 12,26 | 12,81 | 12,21 | 12,53 | 2,18% | 6.348,00 |
| 11.12.2024 | 12,23 | 12,36 | 11,96 | 12,26 | 0,29% | 27.055,00 |
| 10.12.2024 | 11,85 | 12,65 | 11,82 | 12,23 | 3,08% | 21.652,00 |
| 09.12.2024 | 12,27 | 12,65 | 11,55 | 11,86 | -3,20% | 42.212,00 |
| 06.12.2024 | 13,02 | 13,39 | 11,20 | 12,26 | -5,84% | 38.614,00 |
| 05.12.2024 | 11,76 | 13,49 | 11,75 | 13,02 | 10,67% | 67.537,00 |
| 04.12.2024 | 11,84 | 11,93 | 11,75 | 11,76 | -0,82% | 5.075,00 |
| 03.12.2024 | 11,36 | 11,98 | 11,31 | 11,86 | 4,38% | 21.647,00 |
| 02.12.2024 | 11,55 | 11,64 | 11,23 | 11,36 | -1,65% | 10.000,00 |
| 29.11.2024 | 11,36 | 11,75 | 11,28 | 11,55 | 1,69% | 2.030,00 |
| 28.11.2024 | 11,25 | 11,46 | 11,11 | 11,36 | 1,00% | 5.444,00 |