5,526€
-1,46%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 5,62 | 5,62 | 5,33 | 5,54 | -1,25% | 195.082,00 |
| 30.05.2024 | 5,37 | 5,63 | 5,32 | 5,61 | 3,66% | 144.742,00 |
| 29.05.2024 | 5,55 | 5,64 | 5,35 | 5,41 | -3,53% | 285.191,00 |
| 28.05.2024 | 5,79 | 5,85 | 5,57 | 5,61 | -3,94% | 218.801,00 |
| 27.05.2024 | 5,84 | 5,95 | 5,75 | 5,84 | -0,07% | 69.819,00 |
| 24.05.2024 | 5,86 | 5,95 | 5,77 | 5,84 | -0,71% | 71.870,00 |
| 23.05.2024 | 5,98 | 6,06 | 5,83 | 5,88 | 0,07% | 107.462,00 |
| 22.05.2024 | 5,60 | 5,98 | 5,60 | 5,88 | 5,04% | 199.587,00 |
| 21.05.2024 | 5,71 | 5,72 | 5,50 | 5,60 | -2,27% | 107.227,00 |
| 20.05.2024 | 5,67 | 5,73 | 5,63 | 5,73 | 0,17% | 71.331,00 |
| 17.05.2024 | 5,65 | 5,73 | 5,61 | 5,72 | -0,38% | 158.002,00 |
| 16.05.2024 | 5,63 | 5,86 | 5,58 | 5,74 | 1,99% | 414.482,00 |
| 15.05.2024 | 5,72 | 5,79 | 5,46 | 5,63 | -5,67% | 788.999,00 |
| 14.05.2024 | 5,75 | 6,08 | 5,65 | 5,97 | 4,89% | 417.756,00 |
| 13.05.2024 | 5,76 | 5,81 | 5,54 | 5,69 | -1,52% | 311.264,00 |
| 10.05.2024 | 5,90 | 5,96 | 5,70 | 5,78 | -2,13% | 247.087,00 |
| 09.05.2024 | 6,00 | 6,01 | 5,85 | 5,90 | -1,60% | 210.009,00 |
| 08.05.2024 | 6,05 | 6,18 | 5,92 | 6,00 | -1,54% | 292.253,00 |
| 07.05.2024 | 6,15 | 6,27 | 6,05 | 6,09 | -1,99% | 274.306,00 |
| 06.05.2024 | 6,17 | 6,26 | 6,11 | 6,22 | 0,58% | 72.997,00 |
| 03.05.2024 | 6,26 | 6,35 | 6,11 | 6,18 | -1,31% | 261.854,00 |
| 02.05.2024 | 6,34 | 6,55 | 6,14 | 6,26 | -1,51% | 183.606,00 |
| 30.04.2024 | 6,69 | 6,75 | 6,34 | 6,36 | -5,16% | 209.854,00 |
| 29.04.2024 | 6,85 | 6,88 | 6,50 | 6,70 | -1,35% | 139.975,00 |
| 26.04.2024 | 7,01 | 7,40 | 6,69 | 6,80 | -2,61% | 320.974,00 |
| 25.04.2024 | 7,18 | 7,19 | 6,42 | 6,98 | 3,84% | 328.104,00 |
| 24.04.2024 | 6,92 | 7,00 | 6,66 | 6,72 | -2,75% | 145.843,00 |
| 23.04.2024 | 6,95 | 7,15 | 6,83 | 6,91 | -0,23% | 180.255,00 |
| 22.04.2024 | 6,86 | 7,07 | 6,83 | 6,93 | 2,73% | 212.783,00 |
| 19.04.2024 | 6,54 | 6,80 | 6,43 | 6,74 | 2,21% | 159.536,00 |
| 18.04.2024 | 6,14 | 6,70 | 6,14 | 6,60 | 7,39% | 213.073,00 |
| 17.04.2024 | 6,25 | 6,30 | 6,05 | 6,14 | -2,66% | 146.574,00 |
| 16.04.2024 | 6,36 | 6,44 | 6,25 | 6,31 | -2,08% | 149.366,00 |
| 15.04.2024 | 6,33 | 6,55 | 6,22 | 6,44 | -2,36% | 260.129,00 |
| 12.04.2024 | 6,57 | 6,93 | 6,50 | 6,60 | 1,23% | 318.406,00 |
| 11.04.2024 | 6,66 | 6,79 | 6,44 | 6,52 | -0,79% | 234.728,00 |
| 10.04.2024 | 6,57 | 6,73 | 6,49 | 6,57 | 0,18% | 174.366,00 |
| 09.04.2024 | 6,38 | 6,70 | 6,27 | 6,56 | 2,72% | 310.903,00 |
| 08.04.2024 | 6,24 | 6,40 | 6,12 | 6,39 | 3,47% | 236.922,00 |
| 05.04.2024 | 6,32 | 6,48 | 6,07 | 6,17 | -4,72% | 510.155,00 |
| 04.04.2024 | 6,49 | 6,72 | 6,34 | 6,48 | 1,22% | 223.794,00 |
| 03.04.2024 | 6,42 | 6,52 | 6,21 | 6,40 | -1,20% | 292.969,00 |
| 02.04.2024 | 6,61 | 6,67 | 6,37 | 6,48 | -1,67% | 291.203,00 |
| 28.03.2024 | 6,60 | 6,66 | 6,46 | 6,59 | -0,90% | 351.607,00 |
| 27.03.2024 | 6,67 | 6,69 | 6,56 | 6,65 | -0,09% | 194.227,00 |
| 26.03.2024 | 6,65 | 6,76 | 6,58 | 6,65 | 0,70% | 260.396,00 |
| 25.03.2024 | 6,64 | 6,75 | 6,51 | 6,61 | -0,54% | 294.882,00 |
| 22.03.2024 | 6,80 | 6,83 | 6,62 | 6,64 | -2,38% | 289.034,00 |
| 21.03.2024 | 6,95 | 7,10 | 6,79 | 6,81 | -1,65% | 327.660,00 |
| 20.03.2024 | 6,70 | 6,97 | 6,62 | 6,92 | 2,43% | 296.392,00 |
| 19.03.2024 | 6,75 | 6,85 | 6,54 | 6,76 | -2,99% | 513.756,00 |
| 18.03.2024 | 7,55 | 7,80 | 6,86 | 6,96 | -6,90% | 767.429,00 |
| 15.03.2024 | 6,80 | 7,61 | 6,72 | 7,48 | 10,65% | 1.585.984,00 |
| 14.03.2024 | 7,05 | 7,11 | 6,65 | 6,76 | -3,70% | 583.906,00 |
| 13.03.2024 | 7,02 | 7,30 | 7,00 | 7,02 | 0,29% | 707.392,00 |
| 12.03.2024 | 6,85 | 7,25 | 6,78 | 7,00 | 2,28% | 991.831,00 |
| 11.03.2024 | 6,79 | 7,25 | 6,51 | 6,84 | 1,63% | 2.135.693,00 |
| 08.03.2024 | 9,30 | 9,55 | 6,16 | 6,73 | -31,77% | 4.994.387,00 |
| 07.03.2024 | 11,99 | 12,00 | 9,83 | 9,87 | -16,81% | 774.153,00 |
| 06.03.2024 | 11,64 | 12,20 | 11,47 | 11,87 | 3,90% | 109.874,00 |
| 05.03.2024 | 11,94 | 11,94 | 11,42 | 11,42 | -4,36% | 111.375,00 |
| 04.03.2024 | 12,72 | 12,77 | 11,79 | 11,94 | -5,13% | 112.336,00 |
| 01.03.2024 | 12,94 | 12,94 | 12,06 | 12,59 | -2,18% | 120.333,00 |
| 29.02.2024 | 13,37 | 13,67 | 12,73 | 12,87 | -3,09% | 104.082,00 |
| 28.02.2024 | 12,46 | 13,54 | 12,38 | 13,28 | 5,52% | 165.372,00 |
| 27.02.2024 | 11,10 | 12,80 | 11,10 | 12,58 | 12,62% | 331.166,00 |
| 26.02.2024 | 12,49 | 12,67 | 10,91 | 11,17 | -10,64% | 423.431,00 |
| 23.02.2024 | 12,13 | 12,71 | 11,95 | 12,50 | 2,50% | 151.645,00 |
| 22.02.2024 | 12,20 | 12,39 | 11,81 | 12,20 | 1,25% | 45.143,00 |
| 21.02.2024 | 12,05 | 12,28 | 11,97 | 12,05 | 0,58% | 29.377,00 |
| 20.02.2024 | 12,10 | 12,19 | 11,77 | 11,98 | -1,56% | 55.185,00 |
| 19.02.2024 | 12,45 | 12,63 | 11,98 | 12,17 | -3,64% | 87.769,00 |
| 16.02.2024 | 12,35 | 12,70 | 12,25 | 12,63 | 0,64% | 54.532,00 |
| 15.02.2024 | 12,39 | 12,97 | 12,39 | 12,55 | 1,70% | 57.111,00 |
| 14.02.2024 | 12,24 | 12,47 | 12,15 | 12,34 | 1,65% | 48.530,00 |
| 13.02.2024 | 13,25 | 13,25 | 12,06 | 12,14 | -7,33% | 208.970,00 |
| 12.02.2024 | 12,92 | 13,41 | 12,76 | 13,10 | 1,63% | 41.432,00 |
| 09.02.2024 | 12,86 | 13,06 | 12,73 | 12,89 | -1,26% | 13.457,00 |
| 08.02.2024 | 12,70 | 13,16 | 12,61 | 13,05 | 2,35% | 42.047,00 |
| 07.02.2024 | 13,65 | 13,73 | 12,60 | 12,75 | -5,90% | 83.499,00 |
| 06.02.2024 | 12,66 | 13,70 | 12,45 | 13,55 | 8,36% | 87.984,00 |
| 05.02.2024 | 12,31 | 12,68 | 12,20 | 12,51 | 2,75% | 50.224,00 |
| 02.02.2024 | 12,04 | 12,33 | 11,92 | 12,17 | 2,01% | 70.597,00 |
| 01.02.2024 | 12,49 | 12,49 | 11,82 | 11,93 | -3,44% | 90.846,00 |
| 31.01.2024 | 12,78 | 12,92 | 12,27 | 12,36 | -4,78% | 64.198,00 |
| 30.01.2024 | 13,27 | 13,27 | 12,51 | 12,98 | -1,37% | 50.675,00 |
| 29.01.2024 | 13,32 | 13,50 | 12,84 | 13,16 | -2,05% | 73.590,00 |
| 26.01.2024 | 12,90 | 13,73 | 12,85 | 13,43 | 3,83% | 48.004,00 |
| 25.01.2024 | 12,85 | 13,04 | 12,44 | 12,94 | 0,27% | 37.889,00 |
| 24.01.2024 | 13,06 | 13,37 | 12,86 | 12,90 | -0,39% | 63.088,00 |
| 23.01.2024 | 12,13 | 13,05 | 11,99 | 12,95 | 12,76% | 196.538,00 |
| 22.01.2024 | 11,59 | 11,89 | 11,34 | 11,49 | -0,82% | 54.733,00 |
| 19.01.2024 | 12,28 | 12,28 | 11,43 | 11,58 | -4,73% | 105.765,00 |
| 18.01.2024 | 12,49 | 12,49 | 11,70 | 12,16 | -2,92% | 93.195,00 |
| 17.01.2024 | 12,15 | 12,65 | 12,05 | 12,52 | 1,17% | 64.135,00 |
| 16.01.2024 | 12,00 | 12,44 | 11,64 | 12,38 | -1,98% | 197.155,00 |
| 15.01.2024 | 13,05 | 13,10 | 12,17 | 12,63 | -3,48% | 129.335,00 |
| 12.01.2024 | 13,12 | 13,29 | 12,79 | 13,08 | -0,91% | 63.062,00 |
| 11.01.2024 | 13,46 | 13,85 | 13,01 | 13,20 | -1,27% | 53.605,00 |
| 10.01.2024 | 13,46 | 13,67 | 13,29 | 13,37 | -0,96% | 45.316,00 |