6,756€
-2,82%
Echtzeit-Aktienkurs HelloFresh SE
Bid:
Ask:
Aktienkurse zur HelloFresh SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 7,06 | 7,40 | 6,68 | 6,80 | -2,47% | 114.039,00 |
| 25.04.2024 | 7,13 | 7,18 | 6,42 | 6,98 | 3,47% | 49.351,00 |
| 24.04.2024 | 6,91 | 7,00 | 6,66 | 6,74 | -1,86% | 82.045,00 |
| 23.04.2024 | 6,97 | 7,15 | 6,84 | 6,87 | -1,02% | 50.924,00 |
| 22.04.2024 | 6,80 | 7,08 | 6,80 | 6,94 | 2,28% | 27.922,00 |
| 19.04.2024 | 6,59 | 6,84 | 6,45 | 6,79 | 2,60% | 33.405,00 |
| 18.04.2024 | 6,19 | 6,68 | 6,16 | 6,61 | 7,48% | 27.259,00 |
| 17.04.2024 | 6,28 | 6,29 | 6,06 | 6,15 | -2,02% | 16.624,00 |
| 16.04.2024 | 6,38 | 6,42 | 6,25 | 6,28 | -1,88% | 27.810,00 |
| 15.04.2024 | 6,45 | 6,55 | 6,22 | 6,40 | -3,13% | 156.878,00 |
| 12.04.2024 | 6,60 | 6,94 | 6,51 | 6,61 | 1,61% | 86.180,00 |
| 11.04.2024 | 6,61 | 6,80 | 6,44 | 6,50 | -1,68% | 50.941,00 |
| 10.04.2024 | 6,62 | 6,74 | 6,49 | 6,61 | 0,47% | 35.872,00 |
| 09.04.2024 | 6,36 | 6,75 | 6,27 | 6,58 | 3,34% | 67.489,00 |
| 08.04.2024 | 6,24 | 6,39 | 6,12 | 6,37 | 3,02% | 46.380,00 |
| 05.04.2024 | 6,35 | 6,43 | 6,11 | 6,18 | -3,56% | 107.159,00 |
| 04.04.2024 | 6,45 | 6,73 | 6,33 | 6,41 | -0,28% | 65.515,00 |
| 03.04.2024 | 6,41 | 6,53 | 6,21 | 6,43 | 0,11% | 80.244,00 |
| 02.04.2024 | 6,58 | 6,68 | 6,36 | 6,42 | -1,80% | 63.197,00 |
| 28.03.2024 | 6,65 | 6,68 | 6,46 | 6,54 | -1,40% | 18.234,00 |
| 27.03.2024 | 6,69 | 6,69 | 6,56 | 6,63 | -0,21% | 15.619,00 |
| 26.03.2024 | 6,65 | 6,77 | 6,57 | 6,65 | 0,15% | 22.502,00 |
| 25.03.2024 | 6,64 | 6,75 | 6,51 | 6,64 | -0,03% | 48.598,00 |
| 22.03.2024 | 6,78 | 6,81 | 6,61 | 6,64 | -2,90% | 53.579,00 |
| 21.03.2024 | 6,91 | 7,10 | 6,78 | 6,84 | -0,98% | 89.676,00 |
| 20.03.2024 | 6,74 | 6,98 | 6,60 | 6,90 | 2,40% | 39.640,00 |
| 19.03.2024 | 6,90 | 6,91 | 6,53 | 6,74 | -2,71% | 107.294,00 |
| 18.03.2024 | 7,47 | 7,80 | 6,86 | 6,93 | -6,85% | 113.346,00 |
| 15.03.2024 | 6,87 | 7,61 | 6,74 | 7,44 | 9,80% | 136.673,00 |
| 14.03.2024 | 7,05 | 7,10 | 6,64 | 6,78 | -3,79% | 80.227,00 |
| 13.03.2024 | 7,01 | 7,30 | 6,99 | 7,04 | 0,43% | 123.322,00 |
| 12.03.2024 | 6,79 | 7,26 | 6,78 | 7,01 | 2,39% | 138.298,00 |
| 11.03.2024 | 6,79 | 7,25 | 6,51 | 6,85 | 1,89% | 144.449,00 |
| 08.03.2024 | 9,58 | 9,58 | 6,14 | 6,72 | -31,83% | 264.847,00 |
| 07.03.2024 | 11,97 | 12,00 | 9,81 | 9,86 | -17,41% | 50.107,00 |
| 06.03.2024 | 11,51 | 12,20 | 11,45 | 11,94 | 3,99% | 11.412,00 |
| 05.03.2024 | 11,81 | 11,94 | 11,42 | 11,48 | -3,29% | 29.665,00 |
| 04.03.2024 | 12,66 | 12,78 | 11,87 | 11,87 | -5,98% | 37.476,00 |
| 01.03.2024 | 12,93 | 12,93 | 12,05 | 12,63 | -1,44% | 48.351,00 |
| 29.02.2024 | 13,40 | 13,72 | 12,75 | 12,81 | -4,03% | 51.507,00 |
| 28.02.2024 | 12,57 | 13,55 | 12,39 | 13,35 | 6,29% | 66.576,00 |
| 27.02.2024 | 11,12 | 12,74 | 11,12 | 12,56 | 12,78% | 55.857,00 |
| 26.02.2024 | 12,53 | 12,59 | 10,92 | 11,14 | -11,15% | 53.409,00 |
| 23.02.2024 | 12,24 | 12,62 | 11,95 | 12,53 | 2,74% | 29.280,00 |
| 22.02.2024 | 12,17 | 12,41 | 11,79 | 12,20 | 0,60% | 19.972,00 |
| 21.02.2024 | 12,04 | 12,30 | 11,95 | 12,13 | 0,97% | 38.560,00 |
| 20.02.2024 | 12,06 | 12,19 | 11,78 | 12,01 | -0,78% | 13.429,00 |
| 19.02.2024 | 12,47 | 12,53 | 11,98 | 12,10 | -3,15% | 19.121,00 |
| 16.02.2024 | 12,57 | 12,75 | 12,25 | 12,50 | 0,15% | 35.692,00 |
| 15.02.2024 | 12,39 | 12,94 | 12,34 | 12,48 | 0,93% | 16.530,00 |
| 14.02.2024 | 12,17 | 12,42 | 12,13 | 12,36 | 1,63% | 18.742,00 |
| 13.02.2024 | 13,14 | 13,18 | 12,05 | 12,17 | -7,34% | 24.483,00 |
| 12.02.2024 | 12,83 | 13,43 | 12,80 | 13,13 | 2,28% | 13.824,00 |
| 09.02.2024 | 13,01 | 13,08 | 12,73 | 12,84 | -1,31% | 670,00 |
| 08.02.2024 | 12,76 | 13,19 | 12,64 | 13,01 | 2,32% | 6.032,00 |
| 07.02.2024 | 13,62 | 13,77 | 12,64 | 12,71 | -6,61% | 18.300,00 |
| 06.02.2024 | 12,57 | 13,68 | 12,43 | 13,61 | 8,49% | 22.000,00 |
| 05.02.2024 | 12,31 | 12,63 | 12,25 | 12,55 | 3,04% | 15.524,00 |
| 02.02.2024 | 11,95 | 12,34 | 11,90 | 12,18 | 2,33% | 17.868,00 |
| 01.02.2024 | 12,26 | 12,39 | 11,85 | 11,90 | -3,29% | 31.080,00 |
| 31.01.2024 | 12,85 | 12,93 | 12,26 | 12,30 | -4,33% | 12.420,00 |
| 30.01.2024 | 13,25 | 13,30 | 12,59 | 12,86 | -2,76% | 32.126,00 |
| 29.01.2024 | 13,40 | 13,46 | 12,80 | 13,23 | -1,86% | 15.763,00 |
| 26.01.2024 | 12,84 | 13,52 | 12,84 | 13,48 | 3,95% | 13.128,00 |
| 25.01.2024 | 12,93 | 13,01 | 12,49 | 12,96 | 0,10% | 16.222,00 |
| 24.01.2024 | 13,02 | 13,40 | 12,86 | 12,95 | -0,27% | 14.541,00 |
| 23.01.2024 | 12,02 | 13,52 | 11,94 | 12,99 | 13,51% | 49.555,00 |
| 22.01.2024 | 11,66 | 11,90 | 11,33 | 11,44 | -1,91% | 35.010,00 |
| 19.01.2024 | 12,20 | 12,28 | 11,42 | 11,66 | -3,85% | 39.199,00 |
| 18.01.2024 | 12,45 | 12,52 | 11,68 | 12,13 | -2,69% | 62.800,00 |
| 17.01.2024 | 12,17 | 12,67 | 12,08 | 12,47 | 1,36% | 5.414,00 |
| 16.01.2024 | 11,99 | 12,43 | 11,64 | 12,30 | -1,93% | 23.726,00 |
| 15.01.2024 | 13,07 | 13,13 | 12,16 | 12,54 | -3,54% | 40.046,00 |
| 12.01.2024 | 13,28 | 13,29 | 12,76 | 13,00 | -1,22% | 13.000,00 |
| 11.01.2024 | 13,48 | 13,87 | 13,05 | 13,16 | -2,32% | 20.348,00 |
| 10.01.2024 | 13,51 | 13,68 | 13,28 | 13,47 | -0,15% | 20.629,00 |
| 09.01.2024 | 13,86 | 13,91 | 13,29 | 13,49 | -2,22% | 3.665,00 |
| 08.01.2024 | 13,47 | 13,96 | 13,11 | 13,80 | 2,56% | 11.645,00 |
| 05.01.2024 | 13,31 | 13,56 | 12,95 | 13,46 | 0,94% | 25.824,00 |
| 04.01.2024 | 13,67 | 13,69 | 13,11 | 13,33 | -2,33% | 15.745,00 |
| 03.01.2024 | 13,83 | 14,18 | 13,32 | 13,65 | -1,59% | 20.738,00 |
| 02.01.2024 | 14,29 | 14,51 | 13,87 | 13,87 | -3,09% | 32.846,00 |
| 29.12.2023 | 14,28 | 14,34 | 14,10 | 14,31 | -0,24% | 1.232,00 |
| 28.12.2023 | 14,35 | 14,35 | 14,35 | 14,35 | -1,78% | - |
| 27.12.2023 | 14,26 | 14,64 | 14,12 | 14,61 | 2,35% | 6.640,00 |
| 22.12.2023 | 14,19 | 14,30 | 14,02 | 14,27 | 0,49% | 3.651,00 |
| 21.12.2023 | 14,35 | 14,46 | 14,18 | 14,20 | -0,87% | 6.056,00 |
| 20.12.2023 | 14,55 | 14,70 | 14,33 | 14,33 | -1,68% | 1.136,00 |
| 19.12.2023 | 14,23 | 14,64 | 14,23 | 14,57 | 2,39% | 3.126,00 |
| 18.12.2023 | 14,83 | 14,83 | 14,18 | 14,23 | -4,11% | 1.579,00 |
| 15.12.2023 | 15,26 | 15,36 | 14,83 | 14,84 | -1,88% | 9.957,00 |
| 14.12.2023 | 14,78 | 15,43 | 14,68 | 15,13 | 4,24% | 7.435,00 |
| 13.12.2023 | 14,75 | 14,76 | 14,17 | 14,51 | -1,36% | 4.200,00 |
| 12.12.2023 | 15,60 | 15,66 | 14,63 | 14,71 | -5,28% | 7.604,00 |
| 11.12.2023 | 15,96 | 16,28 | 15,53 | 15,53 | -3,30% | 6.022,00 |
| 08.12.2023 | 15,78 | 16,25 | 15,76 | 16,06 | 1,97% | 3.300,00 |
| 07.12.2023 | 15,36 | 15,88 | 15,26 | 15,75 | 2,27% | 2.353,00 |
| 06.12.2023 | 15,05 | 15,77 | 15,05 | 15,40 | 2,16% | 8.599,00 |
| 05.12.2023 | 14,53 | 15,14 | 14,35 | 15,08 | 3,54% | 3.256,00 |
| 04.12.2023 | 14,22 | 14,92 | 14,22 | 14,56 | 2,36% | 10.047,00 |