0,960€
-3,52%
Echtzeit-Aktienkurs Hain Celestial Group
Bid:
Ask:
Aktienkurse zur Hain Celestial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 4,77% | - |
| 19.11.2025 | 1,03 | 1,04 | 0,98 | 1,00 | -8,13% | - |
| 18.11.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -7,63% | - |
| 17.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,96% | - |
| 14.11.2025 | 1,19 | 1,19 | 1,13 | 1,15 | -2,54% | - |
| 13.11.2025 | 1,24 | 1,24 | 1,18 | 1,18 | -1,99% | - |
| 12.11.2025 | 1,10 | 1,20 | 1,08 | 1,20 | 10,46% | - |
| 11.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 4,71% | - |
| 10.11.2025 | 1,05 | 1,05 | 1,04 | 1,04 | 4,36% | - |
| 07.11.2025 | 0,92 | 1,05 | 0,91 | 1,00 | 9,14% | - |
| 06.11.2025 | 0,96 | 0,98 | 0,90 | 0,91 | -5,81% | 21,00 |
| 05.11.2025 | 0,98 | 1,00 | 0,95 | 0,97 | -0,93% | - |
| 04.11.2025 | 0,96 | 1,02 | 0,94 | 0,98 | -2,25% | 22,00 |
| 03.11.2025 | 1,01 | 1,02 | 1,00 | 1,00 | -4,11% | - |
| 31.10.2025 | 1,11 | 1,13 | 1,02 | 1,05 | -9,25% | - |
| 30.10.2025 | 1,13 | 1,15 | 1,13 | 1,15 | -3,07% | - |
| 29.10.2025 | 1,19 | 1,19 | 1,16 | 1,19 | -0,59% | - |
| 28.10.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -4,13% | - |
| 27.10.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -3,63% | - |
| 24.10.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,23% | - |
| 23.10.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 0,74% | - |
| 22.10.2025 | 1,19 | 1,41 | 1,18 | 1,29 | 11,09% | - |
| 21.10.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,22% | - |
| 20.10.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 0,52% | 454,00 |
| 17.10.2025 | 1,14 | 1,17 | 1,13 | 1,15 | -3,12% | - |
| 16.10.2025 | 1,19 | 1,19 | 1,18 | 1,19 | 2,37% | - |
| 15.10.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,69% | - |
| 14.10.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,74% | 260,00 |
| 13.10.2025 | 1,15 | 1,19 | 1,14 | 1,14 | -3,95% | - |
| 10.10.2025 | 1,21 | 1,24 | 1,18 | 1,19 | -3,02% | 333,00 |
| 09.10.2025 | 1,22 | 1,25 | 1,19 | 1,23 | -0,49% | 150,00 |
| 08.10.2025 | 1,23 | 1,25 | 1,23 | 1,23 | -5,91% | - |
| 07.10.2025 | 1,28 | 1,33 | 1,27 | 1,31 | 3,35% | - |
| 06.10.2025 | 1,35 | 1,35 | 1,27 | 1,27 | -3,61% | 8,00 |
| 03.10.2025 | 1,31 | 1,34 | 1,31 | 1,32 | -1,02% | - |
| 02.10.2025 | 1,33 | 1,33 | 1,31 | 1,33 | -0,67% | - |
| 01.10.2025 | 1,38 | 1,38 | 1,33 | 1,34 | -3,22% | - |
| 30.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,82% | - |
| 29.09.2025 | 1,32 | 1,39 | 1,31 | 1,39 | 4,11% | - |
| 26.09.2025 | 1,34 | 1,35 | 1,34 | 1,34 | -2,62% | - |
| 25.09.2025 | 1,41 | 1,43 | 1,37 | 1,38 | -2,48% | - |
| 24.09.2025 | 1,39 | 1,43 | 1,37 | 1,41 | 0,28% | 168,00 |
| 23.09.2025 | 1,41 | 1,50 | 1,40 | 1,41 | -0,64% | 307,00 |
| 22.09.2025 | 1,30 | 1,52 | 1,29 | 1,42 | 12,12% | - |
| 19.09.2025 | 1,25 | 1,28 | 1,25 | 1,26 | -1,41% | - |
| 18.09.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 4,75% | - |
| 17.09.2025 | 1,25 | 1,27 | 1,20 | 1,22 | -3,70% | 17,00 |
| 16.09.2025 | 1,37 | 1,39 | 1,26 | 1,27 | -7,71% | 4.549,00 |
| 15.09.2025 | 1,83 | 2,46 | 1,21 | 1,38 | -24,24% | 4.357,00 |
| 12.09.2025 | 1,79 | 1,82 | 1,73 | 1,82 | 8,72% | 3.127,00 |
| 11.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,98% | - |
| 10.09.2025 | 1,61 | 1,75 | 1,59 | 1,69 | 3,12% | - |
| 09.09.2025 | 1,59 | 1,68 | 1,56 | 1,64 | 3,42% | - |
| 08.09.2025 | 1,55 | 1,60 | 1,50 | 1,58 | 2,66% | 8,00 |
| 05.09.2025 | 1,58 | 1,66 | 1,54 | 1,54 | -3,27% | - |
| 04.09.2025 | 1,55 | 1,59 | 1,53 | 1,59 | 2,84% | - |
| 03.09.2025 | 1,56 | 1,57 | 1,53 | 1,55 | -0,74% | - |
| 02.09.2025 | 1,54 | 1,60 | 1,53 | 1,56 | 1,46% | - |
| 01.09.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 0,20% | - |
| 29.08.2025 | 1,52 | 1,58 | 1,51 | 1,53 | 0,99% | - |
| 28.08.2025 | 1,56 | 1,57 | 1,50 | 1,52 | -2,13% | - |
| 27.08.2025 | 1,53 | 1,56 | 1,50 | 1,55 | 2,92% | - |
| 26.08.2025 | 1,58 | 1,60 | 1,48 | 1,51 | -5,16% | - |
| 25.08.2025 | 1,59 | 1,62 | 1,52 | 1,59 | 0,44% | - |
| 22.08.2025 | 1,46 | 1,60 | 1,45 | 1,58 | 8,35% | - |
| 21.08.2025 | 1,47 | 1,49 | 1,44 | 1,46 | -0,75% | - |
| 20.08.2025 | 1,62 | 1,62 | 1,46 | 1,47 | -3,98% | - |
| 19.08.2025 | 1,55 | 1,62 | 1,51 | 1,53 | -0,90% | 96,00 |
| 18.08.2025 | 1,59 | 1,62 | 1,52 | 1,55 | -2,86% | - |
| 15.08.2025 | 1,60 | 1,64 | 1,57 | 1,59 | -0,53% | 2,00 |
| 14.08.2025 | 1,59 | 1,65 | 1,49 | 1,60 | 0,63% | - |
| 13.08.2025 | 1,50 | 1,63 | 1,49 | 1,59 | 4,60% | 3.000,00 |
| 12.08.2025 | 1,41 | 1,55 | 1,40 | 1,52 | 7,95% | - |
| 11.08.2025 | 1,40 | 1,44 | 1,36 | 1,41 | 0,28% | - |
| 08.08.2025 | 1,41 | 1,49 | 1,37 | 1,41 | -1,06% | - |
| 07.08.2025 | 1,35 | 1,44 | 1,33 | 1,42 | 5,11% | 8,00 |
| 06.08.2025 | 1,31 | 1,39 | 1,30 | 1,35 | 2,50% | - |
| 05.08.2025 | 1,34 | 1,37 | 1,27 | 1,32 | -1,01% | - |
| 04.08.2025 | 1,33 | 1,37 | 1,33 | 1,33 | 0,34% | - |
| 01.08.2025 | 1,38 | 1,38 | 1,32 | 1,33 | -3,21% | - |
| 31.07.2025 | 1,40 | 1,43 | 1,33 | 1,37 | -1,79% | - |
| 30.07.2025 | 1,46 | 1,50 | 1,40 | 1,40 | -3,72% | - |
| 29.07.2025 | 1,54 | 1,58 | 1,45 | 1,45 | -4,23% | - |
| 28.07.2025 | 1,59 | 1,62 | 1,51 | 1,51 | -5,20% | - |
| 25.07.2025 | 1,54 | 1,63 | 1,54 | 1,60 | -0,37% | - |
| 24.07.2025 | 1,62 | 1,64 | 1,51 | 1,60 | -1,96% | - |
| 23.07.2025 | 1,59 | 1,65 | 1,56 | 1,64 | 4,14% | 127,00 |
| 22.07.2025 | 1,45 | 1,57 | 1,44 | 1,57 | 8,95% | 987,00 |
| 21.07.2025 | 1,33 | 1,45 | 1,32 | 1,44 | 8,35% | 987,00 |
| 18.07.2025 | 1,36 | 1,38 | 1,32 | 1,33 | -2,21% | - |
| 17.07.2025 | 1,37 | 1,40 | 1,35 | 1,36 | -0,15% | - |
| 16.07.2025 | 1,35 | 1,41 | 1,32 | 1,36 | 0,96% | - |
| 15.07.2025 | 1,39 | 1,47 | 1,35 | 1,35 | -2,53% | - |
| 14.07.2025 | 1,36 | 1,40 | 1,34 | 1,38 | 1,39% | - |
| 11.07.2025 | 1,37 | 1,41 | 1,31 | 1,37 | 0,07% | - |
| 10.07.2025 | 1,36 | 1,47 | 1,35 | 1,36 | 0,81% | 549,00 |
| 09.07.2025 | 1,39 | 1,44 | 1,34 | 1,35 | -1,81% | - |
| 08.07.2025 | 1,38 | 1,46 | 1,35 | 1,38 | 1,92% | - |
| 07.07.2025 | 1,41 | 1,43 | 1,34 | 1,35 | -3,81% | - |
| 04.07.2025 | 1,41 | 1,41 | 1,40 | 1,41 | -0,88% | - |