6,868€
-0,32%
Echtzeit-Aktienkurs HELLOFRESH SE INH O.N.
Bid:
Ask:
Aktienkurse zur HELLOFRESH SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 6,90 | 6,91 | 6,89 | 6,91 | 0,29% | 1.850,00 |
| 22.04.2024 | 6,84 | 7,00 | 6,84 | 6,89 | 6,20% | 6.155,00 |
| 19.04.2024 | 6,49 | 6,49 | 6,49 | 6,49 | -1,99% | - |
| 18.04.2024 | 6,22 | 6,68 | 6,22 | 6,62 | 7,54% | 877,00 |
| 17.04.2024 | 6,23 | 6,23 | 6,16 | 6,16 | -2,29% | 1.703,00 |
| 16.04.2024 | 6,32 | 6,34 | 6,25 | 6,30 | -2,54% | 4.045,00 |
| 15.04.2024 | 6,50 | 6,52 | 6,23 | 6,46 | -3,49% | 11.536,00 |
| 12.04.2024 | 6,48 | 6,81 | 6,48 | 6,70 | 3,68% | 225,00 |
| 11.04.2024 | 6,57 | 6,70 | 6,46 | 6,46 | -2,12% | 700,00 |
| 10.04.2024 | 6,55 | 6,70 | 6,55 | 6,60 | -0,78% | 3.300,00 |
| 09.04.2024 | 6,31 | 6,65 | 6,31 | 6,65 | 4,07% | 3.000,00 |
| 08.04.2024 | 6,20 | 6,39 | 6,14 | 6,39 | 3,23% | 5.260,00 |
| 05.04.2024 | 6,35 | 6,40 | 6,15 | 6,19 | -4,12% | 9.690,00 |
| 04.04.2024 | 6,40 | 6,56 | 6,40 | 6,46 | 2,61% | 3.950,00 |
| 03.04.2024 | 6,38 | 6,38 | 6,28 | 6,29 | -2,42% | 3.050,00 |
| 02.04.2024 | 6,61 | 6,66 | 6,38 | 6,45 | -1,74% | 2.091,00 |
| 28.03.2024 | 6,60 | 6,64 | 6,47 | 6,56 | -0,85% | 3.980,00 |
| 27.03.2024 | 6,70 | 6,70 | 6,57 | 6,62 | -0,51% | 5.808,00 |
| 26.03.2024 | 6,60 | 6,75 | 6,60 | 6,65 | 0,76% | 3.007,00 |
| 25.03.2024 | 6,65 | 6,67 | 6,53 | 6,60 | -0,63% | 18.698,00 |
| 22.03.2024 | 6,70 | 6,75 | 6,65 | 6,65 | -2,49% | 45.308,00 |
| 21.03.2024 | 6,86 | 7,02 | 6,82 | 6,82 | 0,92% | 15.960,00 |
| 20.03.2024 | 6,79 | 6,92 | 6,64 | 6,75 | 0,36% | 13.355,00 |
| 19.03.2024 | 6,80 | 6,83 | 6,55 | 6,73 | -3,28% | 34.070,00 |
| 18.03.2024 | 7,57 | 7,78 | 6,89 | 6,96 | -6,83% | 14.614,00 |
| 15.03.2024 | 6,85 | 7,54 | 6,77 | 7,47 | 10,02% | 28.358,00 |
| 14.03.2024 | 7,01 | 7,10 | 6,66 | 6,79 | -4,04% | 8.150,00 |
| 13.03.2024 | 7,06 | 7,21 | 7,02 | 7,07 | 1,26% | 3.610,00 |
| 12.03.2024 | 6,85 | 7,19 | 6,83 | 6,99 | 2,16% | 6.166,00 |
| 11.03.2024 | 6,81 | 7,22 | 6,56 | 6,84 | 1,73% | 59.680,00 |
| 08.03.2024 | 9,30 | 9,48 | 6,17 | 6,72 | -32,42% | 164.519,00 |
| 07.03.2024 | 11,78 | 11,92 | 9,85 | 9,95 | -17,08% | 7.410,00 |
| 06.03.2024 | 11,45 | 12,10 | 11,45 | 12,00 | 5,22% | 418,00 |
| 05.03.2024 | 11,81 | 11,81 | 11,40 | 11,40 | -4,08% | 4.101,00 |
| 04.03.2024 | 12,57 | 12,74 | 11,88 | 11,89 | -1,90% | 621,00 |
| 01.03.2024 | 12,78 | 12,78 | 12,12 | 12,12 | -5,76% | 300,00 |
| 29.02.2024 | 13,31 | 13,31 | 12,86 | 12,86 | -3,78% | 1.274,00 |
| 28.02.2024 | 12,48 | 13,36 | 12,48 | 13,36 | 5,86% | 1.487,00 |
| 27.02.2024 | 11,11 | 12,64 | 11,11 | 12,62 | 12,93% | 5.576,00 |
| 26.02.2024 | 12,47 | 12,47 | 11,03 | 11,18 | -7,34% | 4.381,00 |
| 23.02.2024 | 12,13 | 12,13 | 12,06 | 12,06 | -1,07% | 150,00 |
| 22.02.2024 | 12,04 | 12,19 | 11,80 | 12,19 | 0,99% | 840,00 |
| 21.02.2024 | 11,98 | 12,18 | 11,98 | 12,07 | 0,08% | 4.135,00 |
| 20.02.2024 | 12,05 | 12,06 | 11,85 | 12,06 | 0,50% | 5.600,00 |
| 19.02.2024 | 12,44 | 12,44 | 12,00 | 12,00 | -2,56% | 800,00 |
| 16.02.2024 | 12,37 | 12,37 | 12,32 | 12,32 | -1,04% | 2.024,00 |
| 15.02.2024 | 12,29 | 12,77 | 12,29 | 12,45 | 0,00% | 786,00 |
| 14.02.2024 | 12,18 | 12,45 | 12,18 | 12,45 | 2,39% | 865,00 |
| 13.02.2024 | 13,07 | 13,07 | 12,16 | 12,16 | -7,81% | 221,00 |
| 12.02.2024 | 12,76 | 13,27 | 12,76 | 13,19 | 2,21% | 2.132,00 |
| 09.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,30% | - |
| 08.02.2024 | 12,62 | 12,62 | 12,61 | 12,61 | -5,29% | 70,00 |
| 07.02.2024 | 13,57 | 13,57 | 13,32 | 13,32 | -1,92% | 724,00 |
| 06.02.2024 | 12,49 | 13,85 | 12,49 | 13,58 | 8,86% | 166,00 |
| 05.02.2024 | 12,42 | 12,71 | 12,38 | 12,47 | 1,96% | 2.790,00 |
| 02.02.2024 | 12,03 | 12,25 | 12,03 | 12,23 | 2,64% | 780,00 |
| 01.02.2024 | 12,26 | 12,27 | 11,92 | 11,92 | -4,14% | 1.553,00 |
| 31.01.2024 | 12,78 | 12,78 | 12,29 | 12,43 | -2,51% | 523,00 |
| 30.01.2024 | 13,30 | 13,30 | 12,75 | 12,75 | -1,92% | 3.827,00 |
| 29.01.2024 | 13,35 | 13,35 | 13,00 | 13,00 | -1,78% | 80,00 |
| 26.01.2024 | 12,94 | 13,24 | 12,85 | 13,24 | 2,76% | 1.350,00 |
| 25.01.2024 | 12,85 | 12,88 | 12,85 | 12,88 | -0,88% | 320,00 |
| 24.01.2024 | 12,98 | 13,16 | 12,98 | 13,00 | 1,29% | 1.341,00 |
| 23.01.2024 | 11,99 | 12,89 | 11,99 | 12,83 | 12,54% | 18.332,00 |
| 22.01.2024 | 11,59 | 11,59 | 11,40 | 11,40 | -1,72% | 130,00 |
| 19.01.2024 | 12,09 | 12,09 | 11,60 | 11,60 | -3,69% | 639,00 |
| 18.01.2024 | 12,51 | 12,51 | 12,05 | 12,05 | -3,68% | 2.044,00 |
| 17.01.2024 | 12,15 | 12,51 | 12,15 | 12,51 | 4,03% | 1.312,00 |
| 16.01.2024 | 11,97 | 12,02 | 11,97 | 12,02 | -2,04% | 441,00 |
| 15.01.2024 | 13,01 | 13,01 | 12,19 | 12,27 | -5,94% | 1.210,00 |
| 12.01.2024 | 13,12 | 13,12 | 12,80 | 13,05 | -0,46% | 1.313,00 |
| 11.01.2024 | 13,38 | 13,38 | 13,11 | 13,11 | -3,03% | 70,00 |
| 10.01.2024 | 13,46 | 13,52 | 13,45 | 13,52 | 0,22% | 600,00 |
| 09.01.2024 | 13,68 | 13,68 | 13,30 | 13,49 | 1,01% | 900,00 |
| 08.01.2024 | 13,63 | 13,63 | 13,35 | 13,35 | -1,15% | 120,00 |
| 05.01.2024 | 13,23 | 13,51 | 13,00 | 13,51 | 2,78% | 1.895,00 |
| 04.01.2024 | 13,61 | 13,61 | 13,14 | 13,14 | -2,67% | 320,00 |
| 03.01.2024 | 13,81 | 13,93 | 13,50 | 13,50 | -3,43% | 215,00 |
| 02.01.2024 | 14,21 | 14,21 | 13,72 | 13,98 | -2,58% | 1.552,00 |
| 29.12.2023 | 14,26 | 14,35 | 14,26 | 14,35 | 0,74% | 100,00 |
| 28.12.2023 | 14,56 | 14,56 | 14,19 | 14,25 | -1,79% | 827,00 |
| 27.12.2023 | 14,29 | 14,51 | 14,29 | 14,51 | 1,47% | 201,00 |
| 22.12.2023 | 14,17 | 14,30 | 14,00 | 14,30 | 0,67% | 369,00 |
| 21.12.2023 | 14,31 | 14,31 | 14,20 | 14,20 | -0,70% | 2.800,00 |
| 20.12.2023 | 14,54 | 14,54 | 14,30 | 14,30 | -1,95% | 250,00 |
| 19.12.2023 | 14,21 | 14,63 | 14,21 | 14,59 | 2,03% | 669,00 |
| 18.12.2023 | 14,80 | 14,80 | 14,20 | 14,30 | -5,89% | 1.414,00 |
| 15.12.2023 | 15,14 | 15,22 | 15,14 | 15,19 | -0,07% | 35.070,00 |
| 14.12.2023 | 14,56 | 15,33 | 14,56 | 15,20 | 4,97% | 3.075,00 |
| 13.12.2023 | 14,70 | 14,70 | 14,31 | 14,48 | -1,83% | 478,00 |
| 12.12.2023 | 15,60 | 15,60 | 14,75 | 14,75 | -5,11% | 1.355,00 |
| 11.12.2023 | 16,15 | 16,22 | 15,55 | 15,55 | -3,66% | 623,00 |
| 08.12.2023 | 15,76 | 16,14 | 15,76 | 16,14 | 2,25% | 745,00 |
| 07.12.2023 | 15,34 | 15,78 | 15,34 | 15,78 | 2,47% | 1.469,00 |
| 06.12.2023 | 15,05 | 15,66 | 15,05 | 15,40 | 3,08% | 1.865,00 |
| 05.12.2023 | 14,46 | 14,94 | 14,46 | 14,94 | 1,98% | 1.880,00 |
| 04.12.2023 | 14,20 | 14,86 | 14,20 | 14,65 | 4,72% | 898,00 |
| 01.12.2023 | 14,04 | 14,04 | 13,99 | 13,99 | -0,67% | 51,00 |
| 30.11.2023 | 14,41 | 14,41 | 13,95 | 14,09 | -2,19% | 2.552,00 |
| 29.11.2023 | 14,20 | 14,40 | 14,20 | 14,40 | 2,42% | 471,00 |