HelloFresh SE HFG
XETR · Deutschland · Einzelhandel
€2,40+0,05 (+2,13 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,40 | +2,13 % | €2,34 | €2,47 | €2,32 | 1,25M |
| 2026-09-30 | €2,35 | +2,22 % | €2,30 | €2,37 | €2,26 | 1,26M |
| 2026-09-29 | €2,30 | -4,25 % | €2,38 | €2,43 | €2,30 | 1,47M |
| 2026-09-28 | €2,40 | +5,08 % | €2,30 | €2,40 | €2,25 | 1,88M |
| 2026-09-25 | €2,29 | -9,83 % | €2,25 | €2,33 | €2,16 | 3,60M |
| 2026-09-24 | €2,53 | -6,15 % | €2,69 | €2,69 | €2,53 | 1,05M |
| 2026-09-23 | €2,70 | +1,58 % | €2,66 | €2,71 | €2,65 | 508,52K |
| 2026-09-22 | €2,66 | +0,95 % | €2,61 | €2,69 | €2,61 | 478,67K |
| 2026-09-21 | €2,63 | -1,50 % | €2,65 | €2,67 | €2,63 | 522,91K |
| 2026-09-18 | €2,67 | -1,47 % | €2,70 | €2,71 | €2,66 | 773,49K |
| 2026-09-17 | €2,71 | +0,48 % | €2,71 | €2,73 | €2,66 | 599,34K |
| 2026-09-16 | €2,70 | -1,10 % | €2,71 | €2,72 | €2,68 | 496,86K |
| 2026-09-15 | €2,73 | -2,05 % | €2,80 | €2,80 | €2,73 | 357,96K |
| 2026-09-14 | €2,79 | +2,09 % | €2,73 | €2,79 | €2,73 | 548,48K |
| 2026-09-11 | €2,73 | -4,94 % | €2,87 | €2,87 | €2,73 | 1,00M |
| 2026-09-10 | €2,87 | +0,74 % | €2,85 | €2,95 | €2,84 | 1,51M |
| 2026-09-09 | €2,85 | +3,98 % | €2,72 | €2,89 | €2,71 | 1,52M |
| 2026-09-08 | €2,74 | -1,30 % | €2,79 | €2,83 | €2,71 | 743,82K |
| 2026-09-07 | €2,78 | -0,75 % | €2,79 | €2,79 | €2,67 | 520,22K |
| 2026-09-04 | €2,80 | +5,90 % | €2,65 | €2,81 | €2,65 | 1,14M |
| 2026-09-03 | €2,64 | +1,19 % | €2,62 | €2,66 | €2,62 | 851,46K |
| 2026-09-02 | €2,61 | -2,32 % | €2,65 | €2,67 | €2,61 | 1,09M |
| 2026-09-01 | €2,67 | -2,98 % | €2,76 | €2,80 | €2,66 | 1,00M |
| 2026-08-31 | €2,76 | -2,13 % | €2,83 | €2,83 | €2,74 | 772,96K |
| 2026-08-28 | €2,82 | -1,61 % | €2,86 | €2,89 | €2,80 | 874,49K |
| 2026-08-27 | €2,86 | +1,85 % | €2,79 | €2,86 | €2,76 | 1,32M |
| 2026-08-26 | €2,81 | +0,46 % | €2,80 | €2,84 | €2,78 | 954,52K |
| 2026-08-25 | €2,80 | -1,10 % | €2,83 | €2,90 | €2,80 | 804,86K |
| 2026-08-24 | €2,83 | +0,11 % | €2,81 | €2,83 | €2,77 | 830,83K |
| 2026-08-21 | €2,83 | -1,60 % | €2,84 | €2,90 | €2,83 | 1,01M |
| 2026-08-20 | €2,87 | -1,91 % | €2,89 | €2,92 | €2,85 | 1,11M |
| 2026-08-19 | €2,93 | -1,55 % | €2,95 | €3,00 | €2,90 | 1,07M |
| 2026-08-18 | €2,97 | -3,00 % | €3,07 | €3,08 | €2,92 | 2,46M |
| 2026-08-17 | €3,07 | -2,70 % | €3,14 | €3,18 | €3,05 | 1,43M |
| 2026-08-14 | €3,15 | -5,49 % | €3,23 | €3,23 | €3,06 | 3,27M |
| 2026-08-13 | €3,33 | -3,00 % | €3,36 | €3,52 | €3,32 | 2,47M |
| 2026-08-12 | €3,44 | -0,84 % | €3,41 | €3,45 | €3,38 | 814,24K |
| 2026-08-11 | €3,46 | +2,15 % | €3,39 | €3,46 | €3,37 | 678,93K |
| 2026-08-10 | €3,39 | +0,86 % | €3,40 | €3,45 | €3,36 | 836,14K |
| 2026-08-07 | €3,36 | -0,91 % | €3,38 | €3,43 | €3,34 | 1,04M |
| 2026-08-06 | €3,39 | +0,53 % | €3,36 | €3,45 | €3,36 | 522,41K |
| 2026-08-05 | €3,38 | -0,41 % | €3,40 | €3,42 | €3,34 | 807,96K |
| 2026-08-04 | €3,39 | -2,33 % | €3,45 | €3,45 | €3,38 | 1,22M |
| 2026-08-03 | €3,47 | +1,73 % | €3,43 | €3,52 | €3,43 | 609,67K |
| 2026-07-31 | €3,41 | -5,93 % | €3,65 | €3,65 | €3,41 | 1,64M |
| 2026-07-30 | €3,63 | -1,57 % | €3,68 | €3,69 | €3,53 | 925,61K |
| 2026-07-29 | €3,68 | +5,80 % | €3,49 | €3,70 | €3,39 | 2,45M |
| 2026-07-28 | €3,48 | +2,02 % | €3,45 | €3,50 | €3,38 | 1,92M |
| 2026-07-27 | €3,41 | -1,61 % | €3,52 | €3,56 | €3,38 | 1,60M |
| 2026-07-24 | €3,47 | -0,46 % | €3,48 | €3,48 | €3,32 | 1,29M |
| 2026-07-23 | €3,49 | -1,94 % | €3,55 | €3,59 | €3,44 | 679,43K |
| 2026-07-22 | €3,56 | -2,66 % | €3,63 | €3,63 | €3,51 | 858,97K |
| 2026-07-21 | €3,65 | -1,59 % | €3,70 | €3,72 | €3,62 | 591,76K |
| 2026-07-20 | €3,71 | -0,03 % | €3,74 | €3,78 | €3,65 | 819,65K |
| 2026-07-17 | €3,71 | +3,40 % | €3,60 | €3,72 | €3,58 | 772,21K |
| 2026-07-16 | €3,59 | +2,08 % | €3,58 | €3,61 | €3,51 | 710,24K |
| 2026-07-15 | €3,52 | -0,96 % | €3,60 | €3,60 | €3,46 | 1,02M |
| 2026-07-14 | €3,55 | -2,66 % | €3,68 | €3,72 | €3,52 | 751,21K |
| 2026-07-13 | €3,65 | -1,57 % | €3,56 | €3,73 | €3,45 | 1,10M |
| 2026-07-10 | €3,71 | -0,51 % | €3,72 | €3,80 | €3,68 | 709,33K |
| 2026-07-09 | €3,72 | -1,87 % | €3,79 | €3,81 | €3,68 | 965,35K |
| 2026-07-08 | €3,80 | -1,15 % | €3,82 | €3,94 | €3,77 | 701,97K |
| 2026-07-07 | €3,84 | -2,54 % | €3,97 | €4,05 | €3,84 | 774,70K |
| 2026-07-06 | €3,94 | -2,09 % | €4,01 | €4,11 | €3,92 | 851,71K |
| 2026-07-03 | €4,02 | -1,23 % | €4,07 | €4,12 | €4,01 | 507,20K |
| 2026-07-02 | €4,07 | -4,03 % | €4,28 | €4,28 | €4,01 | 841,61K |
| 2026-07-01 | €4,24 | +7,55 % | €3,95 | €4,33 | €3,95 | 1,66M |
| 2026-06-30 | €3,95 | -1,62 % | €3,98 | €4,00 | €3,90 | 489,16K |
| 2026-06-29 | €4,01 | +4,72 % | €3,91 | €4,15 | €3,89 | 1,92M |
| 2026-06-26 | €3,83 | -4,51 % | €3,83 | €3,85 | €3,62 | 1,77M |
| 2026-06-25 | €4,01 | 0,00 % | €4,01 | €4,01 | €4,01 | 0 |
| 2026-06-24 | €4,01 | +0,17 % | €4,02 | €4,08 | €3,95 | 826,72K |
| 2026-06-23 | €4,01 | +1,78 % | €3,91 | €4,04 | €3,86 | 540,43K |
| 2026-06-22 | €3,93 | -2,28 % | €3,98 | €4,03 | €3,84 | 637,92K |
| 2026-06-19 | €4,03 | -1,42 % | €4,11 | €4,11 | €4,03 | 692,89K |
| 2026-06-18 | €4,09 | -1,64 % | €4,13 | €4,17 | €4,04 | 1,07M |
| 2026-06-17 | €4,15 | +1,22 % | €4,12 | €4,25 | €4,12 | 806,93K |
| 2026-06-16 | €4,10 | -0,53 % | €4,13 | €4,18 | €4,04 | 1,08M |
| 2026-06-15 | €4,13 | -0,60 % | €4,17 | €4,23 | €4,11 | 786,87K |
| 2026-06-12 | €4,15 | +0,12 % | €4,12 | €4,20 | €4,08 | 864,67K |
| 2026-06-11 | €4,14 | +0,95 % | €4,13 | €4,29 | €4,04 | 723,11K |
| 2026-06-10 | €4,11 | -2,42 % | €4,25 | €4,28 | €4,03 | 778,86K |
| 2026-06-09 | €4,21 | -0,45 % | €4,22 | €4,29 | €4,12 | 485,71K |
| 2026-06-08 | €4,23 | +0,67 % | €4,12 | €4,23 | €4,07 | 225,49K |
| 2026-06-05 | €4,20 | +1,45 % | €4,14 | €4,30 | €4,11 | 434,25K |
| 2026-06-04 | €4,14 | +2,02 % | €4,06 | €4,16 | €4,05 | 371,88K |
| 2026-06-03 | €4,06 | -4,09 % | €4,22 | €4,25 | €4,03 | 670,73K |
| 2026-06-02 | €4,23 | -2,60 % | €4,35 | €4,47 | €4,19 | 1,08M |
| 2026-06-01 | €4,34 | +0,58 % | €4,40 | €4,46 | €4,26 | 860,67K |
| 2026-05-29 | €4,32 | -1,89 % | €4,41 | €4,52 | €4,30 | 1,03M |