2,380$
-1,65%
Echtzeit-Aktienkurs HF Foods Group
Bid:
Ask:
Aktienkurse zur HF Foods Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,44 | 2,48 | 2,37 | 2,39 | -1,24% | 111.562,00 |
| 14.10.2025 | 2,53 | 2,58 | 2,42 | 2,42 | -5,84% | 122.275,00 |
| 13.10.2025 | 2,45 | 2,57 | 2,45 | 2,57 | 6,64% | 90.832,00 |
| 10.10.2025 | 2,58 | 2,78 | 2,40 | 2,41 | -5,86% | 123.917,00 |
| 09.10.2025 | 2,63 | 2,65 | 2,56 | 2,56 | -2,66% | 32.631,00 |
| 08.10.2025 | 2,61 | 2,67 | 2,56 | 2,63 | 1,94% | 42.405,00 |
| 07.10.2025 | 2,65 | 2,67 | 2,51 | 2,58 | -1,90% | 94.109,00 |
| 06.10.2025 | 2,73 | 2,75 | 2,63 | 2,63 | -3,66% | 90.186,00 |
| 03.10.2025 | 2,76 | 2,78 | 2,65 | 2,73 | 0,37% | 4.625,00 |
| 02.10.2025 | 2,73 | 2,75 | 2,63 | 2,72 | -0,37% | 80.914,00 |
| 01.10.2025 | 2,76 | 2,78 | 2,68 | 2,73 | -1,09% | 46.398,00 |
| 30.09.2025 | 2,76 | 2,88 | 2,70 | 2,76 | 0,18% | 104.830,00 |
| 29.09.2025 | 2,80 | 3,04 | 2,72 | 2,76 | -0,18% | 183.044,00 |
| 26.09.2025 | 3,10 | 3,11 | 2,68 | 2,76 | -18,34% | 395.522,00 |
| 25.09.2025 | 3,38 | 3,46 | 3,35 | 3,38 | -0,29% | 36.571,00 |
| 24.09.2025 | 3,43 | 3,47 | 3,37 | 3,39 | -1,45% | 31.611,00 |
| 23.09.2025 | 3,45 | 3,57 | 3,36 | 3,44 | 0,00% | 77.021,00 |
| 22.09.2025 | 3,34 | 3,59 | 3,34 | 3,44 | 1,18% | 119.344,00 |
| 19.09.2025 | 3,44 | 3,49 | 3,31 | 3,40 | -1,45% | 247.668,00 |
| 18.09.2025 | 3,29 | 3,48 | 3,28 | 3,45 | 4,86% | 83.637,00 |
| 17.09.2025 | 3,31 | 3,44 | 3,26 | 3,29 | -0,30% | 72.217,00 |
| 16.09.2025 | 3,32 | 3,46 | 3,26 | 3,30 | -0,90% | 42.571,00 |
| 15.09.2025 | 3,24 | 3,35 | 3,23 | 3,33 | 3,42% | 26.791,00 |
| 12.09.2025 | 3,30 | 3,30 | 3,20 | 3,22 | -3,01% | 14.108,00 |
| 11.09.2025 | 3,16 | 3,33 | 3,16 | 3,32 | 7,10% | 32.668,00 |
| 10.09.2025 | 3,13 | 3,14 | 3,06 | 3,10 | -0,64% | 26.190,00 |
| 09.09.2025 | 3,06 | 3,28 | 3,06 | 3,12 | 1,96% | 48.904,00 |
| 08.09.2025 | 3,08 | 3,09 | 3,05 | 3,06 | -0,97% | 63.833,00 |
| 05.09.2025 | 3,19 | 3,29 | 3,06 | 3,09 | -2,83% | 45.624,00 |
| 04.09.2025 | 3,19 | 3,21 | 3,12 | 3,18 | 0,63% | 35.122,00 |
| 03.09.2025 | 3,19 | 3,21 | 3,12 | 3,16 | -1,86% | 51.280,00 |
| 02.09.2025 | 3,21 | 3,28 | 3,15 | 3,22 | -1,83% | 53.207,00 |
| 29.08.2025 | 3,40 | 3,40 | 3,26 | 3,28 | -3,24% | 39.536,00 |
| 28.08.2025 | 3,56 | 3,56 | 3,38 | 3,39 | -2,87% | 34.616,00 |
| 27.08.2025 | 3,55 | 3,55 | 3,37 | 3,49 | 0,87% | 89.028,00 |
| 26.08.2025 | 3,59 | 3,59 | 3,43 | 3,46 | -0,86% | 73.474,00 |
| 25.08.2025 | 3,76 | 3,76 | 3,49 | 3,49 | -5,42% | 135.043,00 |
| 22.08.2025 | 3,58 | 3,74 | 3,45 | 3,69 | 4,83% | 173.536,00 |
| 21.08.2025 | 3,62 | 3,62 | 3,48 | 3,52 | -3,83% | 40.512,00 |
| 20.08.2025 | 3,49 | 3,68 | 3,42 | 3,66 | 4,87% | 78.519,00 |
| 19.08.2025 | 3,73 | 3,74 | 3,46 | 3,49 | -5,93% | 48.022,00 |
| 18.08.2025 | 3,35 | 3,87 | 3,35 | 3,71 | 11,41% | 157.171,00 |
| 15.08.2025 | 3,44 | 3,46 | 3,32 | 3,33 | -2,35% | 71.540,00 |
| 14.08.2025 | 3,40 | 3,48 | 3,26 | 3,41 | -0,29% | 53.957,00 |
| 13.08.2025 | 3,33 | 3,61 | 3,20 | 3,42 | 2,70% | 198.711,00 |
| 12.08.2025 | 3,19 | 3,40 | 2,96 | 3,33 | 9,18% | 379.597,00 |
| 11.08.2025 | 2,98 | 3,08 | 2,92 | 3,05 | 3,39% | 85.827,00 |
| 08.08.2025 | 2,84 | 2,99 | 2,82 | 2,95 | 3,87% | 58.893,00 |
| 07.08.2025 | 2,85 | 2,92 | 2,81 | 2,84 | -0,35% | 83.554,00 |
| 06.08.2025 | 2,90 | 2,90 | 2,82 | 2,85 | -1,72% | 43.982,00 |
| 05.08.2025 | 2,82 | 2,94 | 2,77 | 2,90 | 3,94% | 79.258,00 |
| 04.08.2025 | 2,68 | 2,83 | 2,68 | 2,79 | 4,49% | 43.824,00 |
| 01.08.2025 | 2,68 | 2,70 | 2,58 | 2,67 | -1,84% | 85.615,00 |
| 31.07.2025 | 2,73 | 2,90 | 2,66 | 2,72 | -1,09% | 84.928,00 |
| 30.07.2025 | 3,06 | 3,07 | 2,64 | 2,75 | -5,82% | 68.163,00 |
| 29.07.2025 | 3,01 | 3,01 | 2,92 | 2,92 | -2,34% | 89.651,00 |
| 28.07.2025 | 3,02 | 3,04 | 2,96 | 2,99 | -1,32% | 138.604,00 |
| 25.07.2025 | 3,02 | 3,07 | 3,01 | 3,03 | 0,00% | 33.975,00 |
| 24.07.2025 | 3,07 | 3,07 | 3,01 | 3,03 | -1,30% | 66.199,00 |
| 23.07.2025 | 2,99 | 3,12 | 2,96 | 3,07 | 4,07% | 65.723,00 |
| 22.07.2025 | 2,98 | 3,06 | 2,93 | 2,95 | -1,67% | 83.830,00 |
| 21.07.2025 | 3,14 | 3,23 | 2,98 | 3,00 | -3,23% | 82.777,00 |
| 18.07.2025 | 3,31 | 3,31 | 3,10 | 3,10 | -5,49% | 92.612,00 |
| 17.07.2025 | 3,26 | 3,39 | 3,21 | 3,28 | 0,61% | 76.281,00 |
| 16.07.2025 | 3,26 | 3,31 | 3,21 | 3,26 | 1,24% | 45.460,00 |
| 15.07.2025 | 3,30 | 3,35 | 3,22 | 3,22 | -1,83% | 62.589,00 |
| 14.07.2025 | 3,27 | 3,43 | 3,27 | 3,28 | 0,31% | 48.294,00 |
| 11.07.2025 | 3,22 | 3,28 | 3,16 | 3,27 | 1,24% | 61.141,00 |
| 10.07.2025 | 3,27 | 3,32 | 3,22 | 3,23 | -1,52% | 41.742,00 |
| 09.07.2025 | 3,26 | 3,32 | 3,22 | 3,28 | 0,61% | 34.655,00 |
| 08.07.2025 | 3,24 | 3,31 | 3,23 | 3,26 | 1,24% | 47.165,00 |
| 07.07.2025 | 3,51 | 3,51 | 3,18 | 3,22 | -3,59% | 69.925,00 |
| 03.07.2025 | 3,25 | 3,45 | 3,25 | 3,34 | 2,77% | 35.102,00 |
| 02.07.2025 | 3,33 | 3,35 | 3,23 | 3,25 | -2,11% | 58.940,00 |
| 01.07.2025 | 3,19 | 3,38 | 3,19 | 3,32 | 4,24% | 51.427,00 |
| 30.06.2025 | 3,26 | 3,26 | 3,07 | 3,19 | -1,09% | 85.848,00 |
| 27.06.2025 | 3,09 | 3,25 | 3,05 | 3,22 | 4,21% | 215.227,00 |
| 26.06.2025 | 3,07 | 3,26 | 3,05 | 3,09 | 0,98% | 81.337,00 |
| 25.06.2025 | 3,09 | 3,18 | 3,03 | 3,06 | -1,61% | 48.160,00 |
| 24.06.2025 | 3,15 | 3,34 | 3,03 | 3,11 | -0,32% | 80.849,00 |
| 23.06.2025 | 3,15 | 3,26 | 3,02 | 3,12 | -0,95% | 95.422,00 |
| 20.06.2025 | 3,37 | 3,53 | 3,14 | 3,15 | -5,41% | 120.813,00 |
| 18.06.2025 | 3,29 | 3,41 | 3,25 | 3,33 | 0,60% | 70.686,00 |
| 17.06.2025 | 3,42 | 3,52 | 3,31 | 3,31 | -4,34% | 34.456,00 |
| 16.06.2025 | 3,45 | 3,61 | 3,44 | 3,46 | 0,87% | 47.855,00 |
| 13.06.2025 | 3,63 | 3,63 | 3,43 | 3,43 | -6,28% | 78.086,00 |
| 12.06.2025 | 3,58 | 3,68 | 3,54 | 3,66 | 2,23% | 52.479,00 |
| 11.06.2025 | 3,65 | 3,65 | 3,53 | 3,58 | -1,10% | 55.513,00 |
| 10.06.2025 | 3,65 | 3,70 | 3,60 | 3,62 | -0,28% | 33.369,00 |
| 09.06.2025 | 3,72 | 3,73 | 3,63 | 3,63 | -1,09% | 60.565,00 |
| 06.06.2025 | 3,73 | 3,75 | 3,67 | 3,67 | -0,27% | 33.300,00 |
| 05.06.2025 | 3,78 | 3,79 | 3,62 | 3,68 | -2,13% | 66.539,00 |
| 04.06.2025 | 3,84 | 3,85 | 3,71 | 3,76 | -1,57% | 94.338,00 |
| 03.06.2025 | 3,77 | 3,86 | 3,73 | 3,82 | 1,06% | 52.680,00 |
| 02.06.2025 | 3,82 | 3,88 | 3,72 | 3,78 | -0,79% | 111.244,00 |
| 30.05.2025 | 3,87 | 3,90 | 3,81 | 3,81 | -1,80% | 43.657,00 |
| 29.05.2025 | 3,88 | 3,95 | 3,84 | 3,88 | 0,52% | 47.067,00 |
| 28.05.2025 | 3,92 | 3,95 | 3,81 | 3,86 | -1,78% | 48.284,00 |
| 27.05.2025 | 3,94 | 4,02 | 3,90 | 3,93 | 1,29% | 80.182,00 |
| 23.05.2025 | 4,03 | 4,03 | 3,84 | 3,88 | -3,72% | 130.942,00 |