1,410€
-3,69%
Echtzeit-Aktienkurs Hain Celestial Group
Bid:
Ask:
Aktienkurse zur Hain Celestial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 1,45 | 1,50 | 1,40 | 1,40 | -4,51% | - |
| 12.06.2025 | 1,51 | 1,51 | 1,46 | 1,46 | -2,01% | - |
| 11.06.2025 | 1,63 | 1,66 | 1,49 | 1,49 | -8,96% | 600,00 |
| 10.06.2025 | 1,61 | 1,70 | 1,61 | 1,64 | -0,03% | - |
| 09.06.2025 | 1,53 | 1,66 | 1,52 | 1,64 | 5,36% | 294,00 |
| 06.06.2025 | 1,47 | 1,58 | 1,47 | 1,56 | 6,35% | 1.000,00 |
| 05.06.2025 | 1,52 | 1,53 | 1,44 | 1,47 | -2,85% | - |
| 04.06.2025 | 1,56 | 1,58 | 1,50 | 1,51 | -4,50% | 19,00 |
| 03.06.2025 | 1,57 | 1,62 | 1,50 | 1,58 | 0,64% | 158,00 |
| 02.06.2025 | 1,65 | 1,65 | 1,50 | 1,57 | -5,02% | 4,00 |
| 30.05.2025 | 1,65 | 1,70 | 1,61 | 1,65 | 1,26% | 213,00 |
| 29.05.2025 | 1,69 | 1,72 | 1,60 | 1,63 | -3,35% | 75,00 |
| 28.05.2025 | 1,79 | 1,80 | 1,69 | 1,69 | -5,12% | 1.410,00 |
| 27.05.2025 | 1,66 | 1,79 | 1,65 | 1,78 | 6,88% | - |
| 26.05.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 1,37% | 202,00 |
| 23.05.2025 | 1,69 | 1,72 | 1,62 | 1,64 | -3,81% | 93,00 |
| 22.05.2025 | 1,72 | 1,74 | 1,67 | 1,71 | -0,12% | - |
| 21.05.2025 | 1,84 | 1,84 | 1,70 | 1,71 | -8,02% | - |
| 20.05.2025 | 1,84 | 1,97 | 1,84 | 1,86 | 0,65% | 6.368,00 |
| 19.05.2025 | 1,77 | 1,85 | 1,70 | 1,85 | 4,23% | 501,00 |
| 16.05.2025 | 1,61 | 1,83 | 1,60 | 1,77 | 9,73% | - |
| 15.05.2025 | 1,48 | 1,62 | 1,48 | 1,61 | 8,25% | - |
| 14.05.2025 | 1,56 | 1,60 | 1,40 | 1,49 | -5,45% | 1.713,00 |
| 13.05.2025 | 1,60 | 1,70 | 1,55 | 1,58 | -1,99% | 6.934,00 |
| 12.05.2025 | 1,42 | 1,65 | 1,40 | 1,61 | 14,93% | 300,00 |
| 09.05.2025 | 1,37 | 1,46 | 1,33 | 1,40 | 1,74% | 1.245,00 |
| 08.05.2025 | 1,25 | 1,42 | 1,20 | 1,38 | 8,43% | 23.500,00 |
| 07.05.2025 | 2,46 | 2,46 | 1,15 | 1,27 | -47,61% | 29,00 |
| 06.05.2025 | 2,56 | 2,62 | 2,41 | 2,42 | -5,32% | - |
| 05.05.2025 | 2,68 | 2,70 | 2,55 | 2,56 | -4,41% | 3,00 |
| 02.05.2025 | 2,61 | 2,71 | 2,56 | 2,68 | -0,45% | - |
| 30.04.2025 | 2,60 | 2,75 | 2,54 | 2,69 | 3,54% | 10,00 |
| 29.04.2025 | 2,58 | 2,61 | 2,50 | 2,60 | 0,70% | - |
| 28.04.2025 | 2,56 | 2,62 | 2,52 | 2,58 | -0,23% | - |
| 25.04.2025 | 2,70 | 2,75 | 2,51 | 2,58 | -3,40% | 3,00 |
| 24.04.2025 | 2,61 | 2,73 | 2,48 | 2,68 | 2,85% | - |
| 23.04.2025 | 2,65 | 2,79 | 2,57 | 2,60 | -2,91% | - |
| 22.04.2025 | 2,61 | 2,76 | 2,61 | 2,68 | 2,41% | - |
| 17.04.2025 | 2,44 | 2,67 | 2,37 | 2,62 | 9,73% | - |
| 16.04.2025 | 2,60 | 2,60 | 2,38 | 2,38 | -8,38% | - |
| 15.04.2025 | 2,68 | 2,73 | 2,58 | 2,60 | -2,69% | - |
| 14.04.2025 | 2,89 | 2,92 | 2,67 | 2,67 | -5,68% | - |
| 11.04.2025 | 2,98 | 3,02 | 2,83 | 2,84 | -6,59% | - |
| 10.04.2025 | 3,12 | 3,21 | 2,94 | 3,04 | -3,31% | - |
| 09.04.2025 | 3,03 | 3,21 | 2,94 | 3,14 | 0,67% | - |
| 08.04.2025 | 3,54 | 3,64 | 3,08 | 3,12 | -10,26% | - |
| 07.04.2025 | 3,43 | 3,50 | 3,20 | 3,47 | 1,12% | - |
| 04.04.2025 | 3,40 | 3,49 | 3,28 | 3,44 | 0,61% | - |
| 03.04.2025 | 3,76 | 3,76 | 3,38 | 3,42 | -8,69% | - |
| 02.04.2025 | 3,85 | 3,88 | 3,69 | 3,74 | -2,91% | - |
| 01.04.2025 | 3,84 | 3,92 | 3,78 | 3,85 | 0,23% | 180,00 |
| 31.03.2025 | 3,79 | 3,95 | 3,74 | 3,84 | 1,10% | - |
| 28.03.2025 | 3,85 | 3,89 | 3,71 | 3,80 | -1,26% | - |
| 27.03.2025 | 3,63 | 3,95 | 3,62 | 3,85 | 5,99% | - |
| 26.03.2025 | 3,48 | 3,67 | 3,48 | 3,63 | 2,34% | 400,00 |
| 25.03.2025 | 3,43 | 3,61 | 3,41 | 3,55 | 2,60% | - |
| 24.03.2025 | 3,62 | 3,68 | 3,35 | 3,46 | -5,36% | - |
| 21.03.2025 | 3,41 | 3,67 | 3,40 | 3,66 | 7,22% | - |
| 20.03.2025 | 3,53 | 3,63 | 3,41 | 3,41 | -3,70% | - |
| 19.03.2025 | 3,58 | 3,63 | 3,42 | 3,54 | -1,12% | - |
| 18.03.2025 | 3,63 | 3,69 | 3,51 | 3,58 | -2,00% | - |
| 17.03.2025 | 3,52 | 3,78 | 3,36 | 3,65 | 3,35% | - |
| 14.03.2025 | 4,00 | 4,02 | 3,49 | 3,53 | -11,64% | - |
| 13.03.2025 | 3,81 | 4,10 | 3,80 | 4,00 | 4,84% | - |
| 12.03.2025 | 4,04 | 4,17 | 3,59 | 3,82 | -5,32% | - |
| 11.03.2025 | 4,14 | 4,18 | 3,77 | 4,03 | -3,13% | - |
| 10.03.2025 | 4,15 | 4,45 | 4,05 | 4,16 | -0,93% | - |
| 07.03.2025 | 3,64 | 4,34 | 3,52 | 4,20 | 15,39% | - |
| 06.03.2025 | 3,38 | 3,66 | 3,28 | 3,64 | 7,73% | - |
| 05.03.2025 | 3,57 | 3,58 | 3,31 | 3,38 | -5,83% | - |
| 04.03.2025 | 3,45 | 3,59 | 3,37 | 3,59 | 4,00% | - |
| 03.03.2025 | 3,45 | 3,55 | 3,36 | 3,45 | 0,38% | - |
| 28.02.2025 | 3,52 | 3,66 | 3,41 | 3,44 | -3,24% | - |
| 27.02.2025 | 3,63 | 3,71 | 3,51 | 3,55 | -2,66% | - |
| 26.02.2025 | 3,88 | 3,98 | 3,63 | 3,65 | -7,22% | - |
| 25.02.2025 | 3,96 | 4,03 | 3,88 | 3,93 | -0,48% | - |
| 24.02.2025 | 4,00 | 4,21 | 3,95 | 3,95 | -1,25% | - |
| 21.02.2025 | 3,85 | 4,26 | 3,85 | 4,00 | 3,88% | - |
| 20.02.2025 | 3,77 | 4,05 | 3,75 | 3,85 | 2,57% | - |
| 19.02.2025 | 3,80 | 3,89 | 3,72 | 3,76 | -1,80% | - |
| 18.02.2025 | 3,89 | 3,99 | 3,75 | 3,82 | -1,46% | 60,00 |
| 17.02.2025 | 3,86 | 3,89 | 3,86 | 3,88 | -0,09% | 10,00 |
| 14.02.2025 | 4,32 | 4,38 | 3,88 | 3,88 | -8,18% | - |
| 13.02.2025 | 4,20 | 4,31 | 3,99 | 4,23 | 1,17% | - |
| 12.02.2025 | 4,23 | 4,26 | 4,05 | 4,18 | -1,65% | - |
| 11.02.2025 | 3,97 | 4,26 | 3,80 | 4,25 | 4,70% | 79,00 |
| 10.02.2025 | 4,54 | 4,59 | 3,19 | 4,06 | -10,49% | 20,00 |
| 07.02.2025 | 4,72 | 4,88 | 4,46 | 4,54 | -3,53% | - |
| 06.02.2025 | 4,58 | 4,88 | 4,57 | 4,70 | 3,11% | - |
| 05.02.2025 | 4,76 | 4,80 | 4,42 | 4,56 | -4,04% | - |
| 04.02.2025 | 4,71 | 4,80 | 4,64 | 4,75 | 2,04% | 150,00 |
| 03.02.2025 | 4,84 | 4,91 | 4,61 | 4,66 | -4,06% | - |
| 31.01.2025 | 4,87 | 5,03 | 4,79 | 4,85 | -0,27% | - |
| 30.01.2025 | 4,86 | 4,92 | 4,74 | 4,87 | 0,25% | - |
| 29.01.2025 | 4,91 | 4,95 | 4,81 | 4,86 | -1,18% | - |
| 28.01.2025 | 5,18 | 5,28 | 4,90 | 4,91 | -5,03% | - |
| 27.01.2025 | 4,98 | 5,39 | 4,98 | 5,17 | 1,95% | - |
| 24.01.2025 | 4,82 | 5,13 | 4,72 | 5,07 | 4,99% | - |
| 23.01.2025 | 4,61 | 4,85 | 4,52 | 4,83 | 4,72% | - |
| 22.01.2025 | 4,58 | 4,76 | 4,51 | 4,62 | -1,18% | - |