6,150€
-2,21%
Echtzeit-Aktienkurs HELLOFRESH SE INH O.N.
Bid:
Ask:
Aktienkurse zur HELLOFRESH SE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 6,28 | 6,29 | 6,06 | 6,15 | -2,21% | 20.561,00 |
| 16.04.2024 | 6,40 | 6,42 | 6,25 | 6,29 | -1,72% | 19.169,00 |
| 15.04.2024 | 6,61 | 6,69 | 6,22 | 6,40 | -3,07% | 62.797,00 |
| 12.04.2024 | 6,50 | 6,94 | 6,50 | 6,60 | 1,62% | 47.678,00 |
| 11.04.2024 | 6,61 | 6,80 | 6,44 | 6,50 | -1,71% | 18.509,00 |
| 10.04.2024 | 6,60 | 6,73 | 6,49 | 6,61 | 0,24% | 28.490,00 |
| 09.04.2024 | 6,37 | 6,75 | 6,27 | 6,59 | 3,52% | 41.750,00 |
| 08.04.2024 | 6,19 | 6,40 | 6,12 | 6,37 | 2,92% | 58.038,00 |
| 05.04.2024 | 6,42 | 6,43 | 6,12 | 6,19 | -3,66% | 64.902,00 |
| 04.04.2024 | 6,43 | 6,73 | 6,33 | 6,42 | -0,16% | 42.420,00 |
| 03.04.2024 | 6,43 | 6,53 | 6,21 | 6,43 | 0,09% | 71.734,00 |
| 02.04.2024 | 6,53 | 6,69 | 6,36 | 6,43 | -1,50% | 27.668,00 |
| 28.03.2024 | 6,62 | 6,68 | 6,46 | 6,53 | -1,45% | 96.299,00 |
| 27.03.2024 | 6,66 | 6,68 | 6,56 | 6,62 | -0,41% | 10.075,00 |
| 26.03.2024 | 6,64 | 6,77 | 6,57 | 6,65 | 0,18% | 43.835,00 |
| 25.03.2024 | 6,64 | 6,74 | 6,51 | 6,64 | -0,05% | 102.722,00 |
| 22.03.2024 | 6,84 | 6,84 | 6,61 | 6,64 | -2,92% | 123.466,00 |
| 21.03.2024 | 6,91 | 7,10 | 6,78 | 6,84 | -0,68% | 124.920,00 |
| 20.03.2024 | 6,74 | 6,97 | 6,60 | 6,89 | 2,14% | 60.852,00 |
| 19.03.2024 | 6,96 | 6,97 | 6,53 | 6,74 | -3,05% | 102.252,00 |
| 18.03.2024 | 7,46 | 7,80 | 6,86 | 6,96 | -6,63% | 101.726,00 |
| 15.03.2024 | 6,77 | 7,61 | 6,76 | 7,45 | 10,16% | 191.870,00 |
| 14.03.2024 | 7,05 | 7,10 | 6,65 | 6,76 | -4,10% | 124.187,00 |
| 13.03.2024 | 7,02 | 7,30 | 7,00 | 7,05 | 0,38% | 75.646,00 |
| 12.03.2024 | 6,88 | 7,25 | 6,78 | 7,02 | 2,06% | 161.019,00 |
| 11.03.2024 | 6,90 | 7,25 | 6,51 | 6,88 | 1,06% | 342.639,00 |
| 08.03.2024 | 10,08 | 10,13 | 6,14 | 6,81 | -32,41% | 610.029,00 |
| 07.03.2024 | 11,94 | 11,99 | 9,86 | 10,08 | -15,64% | 72.396,00 |
| 06.03.2024 | 11,47 | 12,20 | 11,43 | 11,94 | 3,98% | 54.657,00 |
| 05.03.2024 | 11,92 | 11,93 | 11,42 | 11,49 | -3,55% | 20.908,00 |
| 04.03.2024 | 12,55 | 12,78 | 11,87 | 11,91 | -5,12% | 58.310,00 |
| 01.03.2024 | 12,82 | 12,93 | 12,05 | 12,55 | -2,09% | 31.889,00 |
| 29.02.2024 | 13,32 | 13,72 | 12,77 | 12,82 | -3,68% | 13.327,00 |
| 28.02.2024 | 12,53 | 13,55 | 12,39 | 13,31 | 6,06% | 46.335,00 |
| 27.02.2024 | 11,12 | 12,74 | 11,12 | 12,55 | 12,53% | 33.871,00 |
| 26.02.2024 | 12,56 | 12,59 | 10,92 | 11,15 | -11,10% | 70.397,00 |
| 23.02.2024 | 12,21 | 12,62 | 11,94 | 12,54 | 2,72% | 8.278,00 |
| 22.02.2024 | 12,12 | 12,40 | 11,79 | 12,21 | 0,60% | 6.010,00 |
| 21.02.2024 | 12,00 | 12,30 | 11,95 | 12,14 | 1,19% | 14.048,00 |
| 20.02.2024 | 12,12 | 12,19 | 11,78 | 12,00 | -0,99% | 2.540,00 |
| 19.02.2024 | 12,50 | 12,52 | 11,97 | 12,12 | -3,06% | 16.544,00 |
| 16.02.2024 | 12,47 | 12,75 | 12,25 | 12,50 | 0,12% | 2.515,00 |
| 15.02.2024 | 12,37 | 12,93 | 12,34 | 12,48 | 0,81% | 5.490,00 |
| 14.02.2024 | 12,17 | 12,41 | 12,14 | 12,38 | 1,75% | 25.736,00 |
| 13.02.2024 | 13,14 | 13,18 | 12,05 | 12,17 | -7,24% | 47.677,00 |
| 12.02.2024 | 12,83 | 13,43 | 12,79 | 13,12 | 2,26% | 6.555,00 |
| 09.02.2024 | 13,01 | 13,08 | 12,73 | 12,83 | -1,40% | 2.331,00 |
| 08.02.2024 | 12,79 | 13,19 | 12,64 | 13,01 | 1,78% | 2.229,00 |
| 07.02.2024 | 13,60 | 13,77 | 12,64 | 12,79 | -5,98% | 30.059,00 |
| 06.02.2024 | 12,55 | 13,68 | 12,43 | 13,60 | 8,37% | 22.534,00 |
| 05.02.2024 | 12,18 | 12,62 | 12,15 | 12,55 | 3,19% | 8.910,00 |
| 02.02.2024 | 11,98 | 12,34 | 11,89 | 12,16 | 1,21% | 12.080,00 |
| 01.02.2024 | 12,30 | 12,38 | 11,85 | 12,02 | -2,32% | 14.330,00 |
| 31.01.2024 | 12,83 | 12,92 | 12,26 | 12,30 | -4,02% | 9.564,00 |
| 30.01.2024 | 13,23 | 13,33 | 12,59 | 12,82 | -3,16% | 6.897,00 |
| 29.01.2024 | 13,47 | 13,49 | 12,79 | 13,23 | -1,95% | 3.751,00 |
| 26.01.2024 | 12,95 | 13,52 | 12,87 | 13,50 | 4,25% | 6.288,00 |
| 25.01.2024 | 12,96 | 13,00 | 12,49 | 12,95 | -0,17% | 24.424,00 |
| 24.01.2024 | 12,99 | 13,39 | 12,86 | 12,97 | -0,23% | 31.090,00 |
| 23.01.2024 | 11,45 | 13,03 | 11,45 | 13,00 | 13,56% | 31.466,00 |
| 22.01.2024 | 11,70 | 11,90 | 11,33 | 11,45 | -1,99% | 10.485,00 |
| 19.01.2024 | 12,13 | 12,28 | 11,42 | 11,68 | -3,75% | 10.296,00 |
| 18.01.2024 | 12,46 | 12,48 | 11,68 | 12,13 | -2,65% | 19.215,00 |
| 17.01.2024 | 12,23 | 12,66 | 12,08 | 12,46 | 1,47% | 8.567,00 |
| 16.01.2024 | 12,52 | 12,54 | 11,64 | 12,28 | -1,98% | 27.096,00 |
| 15.01.2024 | 12,97 | 13,08 | 12,16 | 12,53 | -3,37% | 14.270,00 |
| 12.01.2024 | 13,16 | 13,29 | 12,76 | 12,97 | -1,37% | 11.315,00 |
| 11.01.2024 | 13,44 | 13,87 | 13,05 | 13,15 | -2,19% | 15.635,00 |
| 10.01.2024 | 13,48 | 13,68 | 13,28 | 13,44 | -0,24% | 6.580,00 |
| 09.01.2024 | 13,74 | 13,91 | 13,29 | 13,48 | -2,04% | 7.137,00 |
| 08.01.2024 | 13,43 | 13,92 | 13,12 | 13,76 | 2,36% | 8.249,00 |
| 05.01.2024 | 13,29 | 13,56 | 12,96 | 13,44 | 0,94% | 12.135,00 |
| 04.01.2024 | 13,63 | 13,69 | 13,11 | 13,31 | -2,40% | 12.434,00 |
| 03.01.2024 | 13,86 | 14,18 | 13,32 | 13,64 | -1,69% | 19.654,00 |
| 02.01.2024 | 14,31 | 14,51 | 13,86 | 13,88 | -3,11% | 19.373,00 |
| 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 |