6,478€
-2,56%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 6,63 | 6,66 | 6,46 | 6,48 | -2,56% | 217.928,00 |
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 |
09.01.2024 | 13,78 | 13,93 | 13,29 | 13,50 | -2,17% | 39.836,00 |
08.01.2024 | 13,60 | 13,98 | 13,13 | 13,80 | 2,11% | 55.325,00 |
05.01.2024 | 13,23 | 13,55 | 12,97 | 13,52 | 0,86% | 74.233,00 |
04.01.2024 | 13,73 | 13,74 | 13,11 | 13,40 | -2,37% | 86.477,00 |
03.01.2024 | 13,85 | 14,10 | 13,32 | 13,73 | -1,51% | 123.765,00 |
02.01.2024 | 14,31 | 14,48 | 13,82 | 13,94 | -2,69% | 106.068,00 |
29.12.2023 | 14,26 | 14,40 | 14,10 | 14,32 | 0,49% | 66.483,00 |
28.12.2023 | 14,66 | 14,74 | 14,06 | 14,25 | -2,66% | 125.072,00 |
27.12.2023 | 14,26 | 14,65 | 14,09 | 14,64 | 2,20% | 102.632,00 |
22.12.2023 | 14,36 | 14,36 | 14,00 | 14,33 | 0,88% | 50.618,00 |
21.12.2023 | 14,31 | 14,47 | 14,18 | 14,20 | -1,18% | 89.188,00 |
20.12.2023 | 14,69 | 14,74 | 14,28 | 14,37 | -1,98% | 82.422,00 |
19.12.2023 | 14,21 | 14,69 | 14,21 | 14,66 | 2,55% | 63.545,00 |
18.12.2023 | 14,81 | 14,94 | 14,14 | 14,30 | -3,77% | 105.359,00 |
15.12.2023 | 15,30 | 15,38 | 14,82 | 14,86 | -1,75% | 64.505,00 |
14.12.2023 | 14,66 | 15,50 | 14,66 | 15,12 | 3,35% | 105.338,00 |
13.12.2023 | 14,71 | 14,93 | 14,15 | 14,63 | -0,51% | 65.883,00 |
12.12.2023 | 15,46 | 15,67 | 14,63 | 14,71 | -5,28% | 120.648,00 |
11.12.2023 | 16,14 | 16,31 | 15,53 | 15,53 | -3,66% | 90.459,00 |
08.12.2023 | 15,83 | 16,23 | 15,78 | 16,12 | 1,80% | 94.438,00 |
07.12.2023 | 15,33 | 15,94 | 15,23 | 15,83 | 2,89% | 86.600,00 |
06.12.2023 | 15,03 | 15,78 | 15,03 | 15,39 | 2,19% | 161.556,00 |
05.12.2023 | 14,63 | 15,17 | 14,31 | 15,06 | 2,76% | 89.635,00 |
04.12.2023 | 14,25 | 14,92 | 14,17 | 14,65 | 2,30% | 89.090,00 |
01.12.2023 | 14,14 | 14,33 | 13,84 | 14,32 | 1,60% | 43.685,00 |
30.11.2023 | 14,43 | 14,45 | 13,92 | 14,10 | -2,76% | 119.218,00 |
29.11.2023 | 14,20 | 14,55 | 14,11 | 14,50 | 2,08% | 33.540,00 |
28.11.2023 | 14,78 | 14,78 | 14,09 | 14,20 | -4,15% | 91.414,00 |
27.11.2023 | 14,60 | 15,00 | 14,42 | 14,82 | 0,20% | 94.496,00 |
24.11.2023 | 14,78 | 14,85 | 14,57 | 14,79 | 0,27% | 45.775,00 |
23.11.2023 | 14,60 | 14,84 | 14,10 | 14,75 | 0,17% | 137.173,00 |
22.11.2023 | 14,95 | 15,08 | 14,48 | 14,72 | -1,51% | 155.365,00 |
21.11.2023 | 16,30 | 16,35 | 14,84 | 14,95 | -8,28% | 345.353,00 |
20.11.2023 | 16,05 | 16,42 | 15,65 | 16,30 | 1,21% | 213.232,00 |
17.11.2023 | 15,99 | 16,40 | 15,71 | 16,10 | 1,58% | 365.230,00 |
16.11.2023 | 18,56 | 18,56 | 15,35 | 15,85 | -15,22% | 1.115.645,00 |
15.11.2023 | 20,46 | 20,98 | 18,56 | 18,70 | -8,04% | 185.738,00 |
14.11.2023 | 19,51 | 20,49 | 19,25 | 20,33 | 3,20% | 25.384,00 |
13.11.2023 | 19,97 | 19,97 | 19,36 | 19,70 | -1,50% | 19.039,00 |
10.11.2023 | 20,25 | 20,27 | 19,57 | 20,00 | -1,72% | 19.099,00 |
09.11.2023 | 20,59 | 20,64 | 19,95 | 20,35 | -1,07% | 41.206,00 |
08.11.2023 | 21,13 | 21,29 | 20,50 | 20,57 | -2,93% | 22.300,00 |
07.11.2023 | 21,09 | 21,37 | 20,63 | 21,19 | 0,19% | 12.004,00 |