Echtzeit-Aktienkurs Hello Group
Bid:
Ask:
Aktienkurse zur Hello Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 6,60 | 6,73 | 6,55 | 6,71 | 1,36% | 722.347,00 |
| 07.01.2026 | 6,73 | 6,73 | 6,61 | 6,62 | -2,36% | 678.777,00 |
| 06.01.2026 | 6,87 | 6,93 | 6,75 | 6,78 | -1,31% | 554.873,00 |
| 05.01.2026 | 6,82 | 6,95 | 6,74 | 6,87 | 1,18% | 640.557,00 |
| 02.01.2026 | 6,67 | 6,90 | 6,64 | 6,79 | 3,66% | 1.243.362,00 |
| 31.12.2025 | 6,48 | 6,55 | 6,45 | 6,55 | 0,92% | 1.014.423,00 |
| 30.12.2025 | 6,50 | 6,64 | 6,46 | 6,49 | -0,15% | 1.149.685,00 |
| 29.12.2025 | 6,47 | 6,57 | 6,45 | 6,50 | 0,00% | 875.996,00 |
| 26.12.2025 | 6,53 | 6,55 | 6,46 | 6,50 | -0,46% | 1.068.398,00 |
| 24.12.2025 | 6,52 | 6,62 | 6,50 | 6,53 | -0,31% | 383.665,00 |
| 23.12.2025 | 6,53 | 6,57 | 6,51 | 6,55 | -0,15% | 660.620,00 |
| 22.12.2025 | 6,60 | 6,69 | 6,53 | 6,56 | -1,35% | 762.227,00 |
| 19.12.2025 | 6,54 | 6,74 | 6,51 | 6,65 | 1,53% | 2.021.579,00 |
| 18.12.2025 | 6,54 | 6,67 | 6,53 | 6,55 | 0,77% | 1.416.777,00 |
| 17.12.2025 | 6,55 | 6,71 | 6,48 | 6,50 | -0,61% | 2.066.091,00 |
| 16.12.2025 | 6,59 | 6,62 | 6,42 | 6,54 | -1,36% | 2.698.982,00 |
| 15.12.2025 | 6,74 | 6,74 | 6,58 | 6,63 | -1,78% | 1.905.333,00 |
| 12.12.2025 | 6,69 | 6,80 | 6,55 | 6,75 | 1,05% | 1.654.426,00 |
| 11.12.2025 | 6,50 | 6,92 | 6,46 | 6,68 | 1,98% | 2.045.698,00 |
| 10.12.2025 | 6,75 | 7,01 | 6,53 | 6,55 | -6,16% | 1.825.124,00 |
| 09.12.2025 | 6,94 | 7,02 | 6,90 | 6,98 | -1,13% | 651.936,00 |
| 08.12.2025 | 7,02 | 7,10 | 7,00 | 7,06 | 0,00% | 291.590,00 |
| 05.12.2025 | 6,97 | 7,09 | 6,97 | 7,06 | 1,44% | 297.796,00 |
| 04.12.2025 | 6,95 | 6,99 | 6,93 | 6,96 | 0,29% | 296.430,00 |
| 03.12.2025 | 6,99 | 7,11 | 6,93 | 6,94 | -1,00% | 547.767,00 |
| 02.12.2025 | 7,03 | 7,03 | 6,92 | 7,01 | -0,57% | 601.606,00 |
| 01.12.2025 | 6,95 | 7,10 | 6,95 | 7,05 | 1,29% | 1.076.322,00 |
| 28.11.2025 | 6,93 | 6,99 | 6,90 | 6,96 | 0,14% | 496.630,00 |
| 26.11.2025 | 7,03 | 7,09 | 6,94 | 6,95 | -1,28% | 841.856,00 |
| 25.11.2025 | 7,02 | 7,08 | 7,02 | 7,04 | 0,28% | 1.468.397,00 |
| 24.11.2025 | 7,11 | 7,19 | 7,00 | 7,02 | 0,57% | 1.306.980,00 |
| 21.11.2025 | 6,91 | 7,06 | 6,88 | 6,98 | 0,29% | 1.068.083,00 |
| 20.11.2025 | 7,02 | 7,25 | 6,95 | 6,96 | -0,57% | 1.282.647,00 |
| 19.11.2025 | 6,96 | 7,03 | 6,93 | 7,00 | 0,00% | 614.919,00 |
| 18.11.2025 | 6,77 | 7,01 | 6,75 | 7,00 | 2,34% | 874.028,00 |
| 17.11.2025 | 6,84 | 6,99 | 6,82 | 6,84 | -0,15% | 824.263,00 |
| 14.11.2025 | 6,83 | 6,95 | 6,80 | 6,85 | -1,01% | 780.351,00 |
| 13.11.2025 | 6,87 | 7,01 | 6,86 | 6,92 | 0,73% | 1.169.919,00 |
| 12.11.2025 | 6,98 | 7,00 | 6,83 | 6,87 | -1,58% | 1.007.614,00 |
| 11.11.2025 | 6,95 | 7,14 | 6,90 | 6,98 | 0,14% | 1.547.199,00 |
| 10.11.2025 | 6,82 | 7,04 | 6,82 | 6,97 | 3,26% | 1.053.339,00 |
| 07.11.2025 | 6,73 | 6,77 | 6,69 | 6,75 | 0,60% | 987.158,00 |
| 06.11.2025 | 6,78 | 6,88 | 6,69 | 6,71 | -0,74% | 1.023.326,00 |
| 05.11.2025 | 6,74 | 6,81 | 6,68 | 6,76 | 0,75% | 1.328.594,00 |
| 04.11.2025 | 6,83 | 6,85 | 6,70 | 6,71 | -2,89% | 1.017.313,00 |
| 03.11.2025 | 6,81 | 6,94 | 6,78 | 6,91 | 1,77% | 1.130.652,00 |
| 31.10.2025 | 6,79 | 6,84 | 6,76 | 6,79 | 0,00% | 550.416,00 |
| 30.10.2025 | 6,76 | 6,87 | 6,72 | 6,79 | -1,02% | 465.335,00 |
| 29.10.2025 | 6,81 | 6,98 | 6,79 | 6,86 | 0,73% | 728.229,00 |
| 28.10.2025 | 6,94 | 6,96 | 6,80 | 6,81 | -2,30% | 680.331,00 |
| 27.10.2025 | 6,99 | 7,09 | 6,93 | 6,97 | 1,16% | 1.381.349,00 |
| 24.10.2025 | 6,93 | 6,96 | 6,83 | 6,89 | 0,00% | 889.235,00 |
| 23.10.2025 | 6,82 | 6,93 | 6,80 | 6,89 | 1,77% | 1.064.822,00 |
| 22.10.2025 | 6,90 | 6,99 | 6,77 | 6,77 | -1,74% | 854.778,00 |
| 21.10.2025 | 6,95 | 7,02 | 6,88 | 6,89 | -1,01% | 872.213,00 |
| 20.10.2025 | 6,84 | 6,97 | 6,83 | 6,96 | 1,90% | 927.870,00 |
| 17.10.2025 | 6,81 | 6,88 | 6,73 | 6,83 | 0,00% | 611.408,00 |
| 16.10.2025 | 6,94 | 6,94 | 6,81 | 6,83 | -1,44% | 601.556,00 |
| 15.10.2025 | 6,98 | 7,00 | 6,89 | 6,93 | 0,73% | 1.066.479,00 |
| 14.10.2025 | 6,93 | 7,00 | 6,86 | 6,88 | -2,82% | 944.159,00 |
| 13.10.2025 | 7,15 | 7,22 | 7,05 | 7,08 | 2,31% | 867.149,00 |
| 10.10.2025 | 7,16 | 7,25 | 6,83 | 6,92 | -2,95% | 1.516.311,00 |
| 09.10.2025 | 7,30 | 7,34 | 7,12 | 7,13 | -2,06% | 631.076,00 |
| 08.10.2025 | 7,21 | 7,31 | 7,19 | 7,28 | 0,55% | 910.044,00 |
| 07.10.2025 | 7,40 | 7,46 | 7,24 | 7,24 | -2,16% | 767.229,00 |
| 06.10.2025 | 7,47 | 7,49 | 7,39 | 7,40 | -2,12% | 485.829,00 |
| 02.10.2025 | 7,52 | 7,65 | 7,48 | 7,56 | 1,20% | 624.922,00 |
| 01.10.2025 | 7,42 | 7,50 | 7,37 | 7,47 | 0,67% | 605.248,00 |
| 30.09.2025 | 7,48 | 7,57 | 7,33 | 7,42 | -0,54% | 858.033,00 |
| 29.09.2025 | 7,43 | 7,70 | 7,43 | 7,46 | 1,22% | 799.284,00 |
| 26.09.2025 | 7,35 | 7,40 | 7,22 | 7,37 | -0,41% | 938.286,00 |
| 25.09.2025 | 7,48 | 7,55 | 7,38 | 7,40 | -2,37% | 1.362.980,00 |
| 24.09.2025 | 7,40 | 7,61 | 7,40 | 7,58 | 3,41% | 980.001,00 |
| 23.09.2025 | 7,48 | 7,55 | 7,32 | 7,33 | -2,79% | 928.219,00 |
| 22.09.2025 | 7,50 | 7,61 | 7,47 | 7,54 | 0,27% | 856.620,00 |
| 19.09.2025 | 7,72 | 7,76 | 7,50 | 7,52 | -1,44% | 1.612.242,00 |
| 18.09.2025 | 7,69 | 7,70 | 7,55 | 7,63 | -1,29% | 787.977,00 |
| 17.09.2025 | 7,77 | 7,85 | 7,69 | 7,73 | 1,05% | 1.313.488,00 |
| 16.09.2025 | 7,62 | 7,75 | 7,59 | 7,65 | 0,39% | 773.864,00 |
| 15.09.2025 | 7,47 | 7,70 | 7,46 | 7,62 | 1,87% | 1.122.482,00 |
| 12.09.2025 | 7,52 | 7,57 | 7,44 | 7,48 | -0,66% | 1.068.850,00 |
| 11.09.2025 | 7,59 | 7,65 | 7,50 | 7,53 | -0,53% | 1.891.805,00 |
| 10.09.2025 | 7,80 | 7,80 | 7,50 | 7,57 | -3,93% | 2.040.714,00 |
| 09.09.2025 | 7,10 | 8,01 | 7,06 | 7,88 | -2,96% | 2.848.792,00 |
| 08.09.2025 | 8,58 | 8,59 | 7,96 | 8,12 | -4,69% | 1.904.004,00 |
| 05.09.2025 | 8,42 | 8,52 | 8,37 | 8,52 | 2,04% | 935.253,00 |
| 04.09.2025 | 8,31 | 8,35 | 8,20 | 8,35 | 0,97% | 831.714,00 |
| 03.09.2025 | 8,35 | 8,37 | 8,16 | 8,27 | -0,24% | 892.596,00 |
| 02.09.2025 | 8,25 | 8,31 | 8,10 | 8,29 | -0,12% | 616.800,00 |
| 29.08.2025 | 8,15 | 8,40 | 8,11 | 8,30 | 2,09% | 583.363,00 |
| 28.08.2025 | 8,18 | 8,23 | 8,08 | 8,13 | -0,12% | 290.313,00 |
| 27.08.2025 | 8,17 | 8,20 | 8,05 | 8,14 | -1,69% | 478.910,00 |
| 26.08.2025 | 8,32 | 8,38 | 8,26 | 8,28 | -0,48% | 703.148,00 |
| 25.08.2025 | 8,29 | 8,40 | 8,26 | 8,32 | 0,60% | 637.865,00 |
| 22.08.2025 | 8,17 | 8,42 | 8,17 | 8,27 | 1,72% | 588.443,00 |
| 21.08.2025 | 8,02 | 8,14 | 7,98 | 8,13 | 1,63% | 343.117,00 |
| 20.08.2025 | 7,94 | 8,02 | 7,80 | 8,00 | 0,13% | 629.159,00 |
| 19.08.2025 | 8,14 | 8,16 | 7,96 | 7,99 | -1,84% | 597.099,00 |
| 18.08.2025 | 8,27 | 8,33 | 8,11 | 8,14 | -1,57% | 1.175.266,00 |
| 15.08.2025 | 8,00 | 8,32 | 8,00 | 8,27 | 2,73% | 532.891,00 |