12,773€
-0,35%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 11,50 | 11,58 | 11,11 | 11,25 | -2,22% | 3.371,00 |
| 26.11.2024 | 11,43 | 11,62 | 11,29 | 11,50 | 0,59% | 2.543,00 |
| 25.11.2024 | 10,60 | 11,58 | 10,60 | 11,43 | 7,85% | 10.874,00 |
| 22.11.2024 | 10,43 | 10,71 | 10,31 | 10,60 | 1,75% | 6.279,00 |
| 21.11.2024 | 10,97 | 11,04 | 10,21 | 10,42 | -5,04% | 13.476,00 |
| 20.11.2024 | 11,13 | 11,27 | 10,88 | 10,97 | -1,06% | 12.847,00 |
| 19.11.2024 | 11,14 | 11,29 | 11,02 | 11,09 | -0,02% | 1.631,00 |
| 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 |