HELLA GmbH & Co. KGaA HLE
XETR · Deutschland · Produzierendes Gewerbe
€70,10-0,20 (-0,28 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €70,30 | 0,00 % | €70,20 | €70,70 | €70,00 | 1,25K |
| 2026-09-30 | €70,30 | +0,57 % | €69,50 | €71,20 | €69,50 | 4,94K |
| 2026-09-29 | €69,90 | +1,60 % | €69,40 | €70,30 | €68,40 | 6,92K |
| 2026-09-28 | €68,80 | -1,43 % | €70,00 | €70,40 | €68,80 | 3,85K |
| 2026-09-25 | €69,80 | +1,31 % | €68,90 | €70,30 | €68,90 | 3,62K |
| 2026-09-24 | €68,90 | -1,57 % | €70,00 | €70,20 | €68,90 | 10,72K |
| 2026-09-23 | €70,00 | 0,00 % | €70,10 | €70,60 | €69,40 | 4,85K |
| 2026-09-22 | €70,00 | -0,57 % | €70,30 | €70,60 | €69,80 | 3,18K |
| 2026-09-21 | €70,40 | +1,88 % | €69,10 | €71,20 | €69,10 | 7,49K |
| 2026-09-18 | €69,10 | -1,29 % | €69,70 | €70,40 | €69,10 | 12,89K |
| 2026-09-17 | €70,00 | -0,85 % | €70,60 | €71,80 | €70,00 | 9,49K |
| 2026-09-16 | €70,60 | +0,57 % | €70,50 | €70,80 | €69,40 | 4,83K |
| 2026-09-15 | €70,20 | +0,29 % | €70,10 | €70,70 | €70,00 | 4,25K |
| 2026-09-14 | €70,00 | -1,82 % | €71,30 | €71,30 | €70,00 | 2,49K |
| 2026-09-11 | €71,30 | -0,56 % | €71,70 | €71,70 | €71,30 | 3,67K |
| 2026-09-10 | €71,70 | +0,84 % | €71,40 | €72,40 | €71,00 | 3,63K |
| 2026-09-09 | €71,10 | +0,99 % | €69,80 | €71,10 | €69,40 | 2,09K |
| 2026-09-08 | €70,40 | -1,54 % | €71,00 | €71,60 | €70,10 | 1,82K |
| 2026-09-07 | €71,50 | -0,97 % | €72,80 | €72,80 | €71,50 | 2,11K |
| 2026-09-04 | €72,20 | +1,69 % | €71,50 | €72,30 | €71,10 | 5,04K |
| 2026-09-03 | €71,00 | +0,71 % | €70,20 | €71,40 | €70,20 | 4,41K |
| 2026-09-02 | €70,50 | +0,71 % | €69,80 | €70,70 | €69,70 | 3,02K |
| 2026-09-01 | €70,00 | -0,71 % | €71,00 | €71,00 | €69,80 | 5,23K |
| 2026-08-31 | €70,50 | +0,43 % | €70,60 | €70,90 | €70,10 | 2,55K |
| 2026-08-28 | €70,20 | -0,14 % | €71,10 | €71,10 | €70,20 | 3,89K |
| 2026-08-27 | €70,30 | +0,29 % | €70,40 | €70,70 | €69,70 | 2,94K |
| 2026-08-26 | €70,10 | -0,85 % | €71,30 | €71,30 | €70,00 | 2,76K |
| 2026-08-25 | €70,70 | +1,73 % | €70,10 | €71,80 | €69,50 | 3,38K |
| 2026-08-24 | €69,50 | -1,14 % | €70,80 | €71,20 | €69,50 | 7,04K |
| 2026-08-21 | €70,30 | -0,14 % | €70,50 | €71,10 | €70,30 | 4,55K |
| 2026-08-20 | €70,40 | -0,28 % | €70,80 | €70,90 | €70,00 | 4,30K |
| 2026-08-19 | €70,60 | -0,84 % | €70,70 | €71,40 | €70,60 | 2,50K |
| 2026-08-18 | €71,20 | -0,97 % | €71,40 | €71,60 | €70,80 | 4,80K |
| 2026-08-17 | €71,90 | -0,42 % | €72,70 | €72,70 | €71,30 | 3,15K |
| 2026-08-14 | €72,20 | +0,42 % | €72,40 | €72,40 | €71,40 | 2,84K |
| 2026-08-13 | €71,90 | -0,28 % | €72,00 | €72,30 | €71,20 | 2,40K |
| 2026-08-12 | €72,10 | +1,12 % | €71,10 | €72,40 | €70,90 | 4,16K |
| 2026-08-11 | €71,30 | -0,28 % | €71,40 | €71,40 | €70,60 | 4,45K |
| 2026-08-10 | €71,50 | -0,14 % | €72,20 | €72,20 | €71,10 | 5,72K |
| 2026-08-07 | €71,60 | +0,42 % | €71,90 | €72,50 | €71,40 | 3,94K |
| 2026-08-06 | €71,30 | +0,14 % | €71,90 | €71,90 | €71,00 | 3,40K |
| 2026-08-05 | €71,20 | +0,28 % | €70,60 | €71,70 | €70,60 | 2,69K |
| 2026-08-04 | €71,00 | -0,70 % | €71,90 | €71,90 | €70,80 | 2,64K |
| 2026-08-03 | €71,50 | +1,13 % | €71,40 | €73,60 | €70,80 | 5,61K |
| 2026-07-31 | €70,70 | +0,57 % | €70,60 | €71,00 | €69,50 | 7,73K |
| 2026-07-30 | €70,30 | -1,95 % | €71,60 | €72,10 | €70,00 | 2,60K |
| 2026-07-29 | €71,70 | 0,00 % | €72,10 | €72,10 | €71,20 | 3,82K |
| 2026-07-28 | €71,70 | +0,99 % | €71,50 | €71,80 | €71,10 | 4,27K |
| 2026-07-27 | €71,00 | -0,42 % | €70,90 | €71,80 | €70,90 | 2,88K |
| 2026-07-24 | €71,30 | 0,00 % | €70,90 | €72,10 | €70,90 | 8,21K |
| 2026-07-23 | €71,30 | -1,25 % | €72,00 | €72,20 | €71,30 | 1,87K |
| 2026-07-22 | €72,20 | +0,84 % | €71,80 | €72,50 | €71,80 | 2,33K |
| 2026-07-21 | €71,60 | -0,42 % | €71,80 | €72,10 | €71,50 | 2,17K |
| 2026-07-20 | €71,90 | +0,28 % | €71,50 | €72,60 | €71,50 | 5,14K |
| 2026-07-17 | €71,70 | -0,28 % | €72,00 | €72,50 | €71,30 | 5,02K |
| 2026-07-16 | €71,90 | +1,41 % | €71,30 | €72,20 | €71,20 | 2,58K |
| 2026-07-15 | €70,90 | +1,29 % | €70,60 | €71,20 | €70,00 | 4,62K |
| 2026-07-14 | €70,00 | -1,55 % | €71,60 | €71,60 | €70,00 | 3,25K |
| 2026-07-13 | €71,10 | -0,14 % | €70,60 | €71,60 | €70,50 | 3,23K |
| 2026-07-10 | €71,20 | -1,39 % | €72,20 | €72,30 | €71,20 | 11,47K |
| 2026-07-09 | €72,20 | +2,85 % | €70,30 | €72,20 | €70,10 | 5,35K |
| 2026-07-08 | €70,20 | -1,54 % | €70,80 | €71,40 | €69,70 | 7,16K |
| 2026-07-07 | €71,30 | -1,38 % | €73,00 | €73,00 | €71,30 | 7,97K |
| 2026-07-06 | €72,30 | -1,23 % | €73,40 | €73,40 | €72,00 | 5,48K |
| 2026-07-03 | €73,20 | +0,27 % | €73,00 | €73,50 | €73,00 | 21,15K |
| 2026-07-02 | €73,00 | +0,14 % | €72,80 | €73,30 | €72,80 | 9,58K |
| 2026-07-01 | €72,90 | +2,10 % | €71,40 | €73,60 | €71,40 | 7,38K |
| 2026-06-30 | €71,40 | +0,99 % | €70,50 | €71,90 | €70,40 | 6,25K |
| 2026-06-29 | €70,70 | -0,42 % | €70,50 | €71,20 | €70,40 | 6,41K |
| 2026-06-26 | €71,00 | 0,00 % | €71,50 | €71,50 | €70,70 | 3,67K |
| 2026-06-25 | €71,00 | 0,00 % | €71,00 | €71,00 | €71,00 | 0 |
| 2026-06-24 | €71,00 | -1,11 % | €71,40 | €71,90 | €70,40 | 9,48K |
| 2026-06-23 | €71,80 | -0,55 % | €72,30 | €72,50 | €71,20 | 6,62K |
| 2026-06-22 | €72,20 | +1,55 % | €71,20 | €72,30 | €71,00 | 6,88K |
| 2026-06-19 | €71,10 | +0,14 % | €70,60 | €72,50 | €70,50 | 24,13K |
| 2026-06-18 | €71,00 | -0,14 % | €71,20 | €71,20 | €70,40 | 8,30K |
| 2026-06-17 | €71,10 | -0,97 % | €71,90 | €71,90 | €71,00 | 2,82K |
| 2026-06-16 | €71,80 | +0,14 % | €72,30 | €72,30 | €71,60 | 6,05K |
| 2026-06-15 | €71,70 | +0,42 % | €73,90 | €73,90 | €71,70 | 6,49K |
| 2026-06-12 | €71,40 | +1,28 % | €71,10 | €72,10 | €70,50 | 5,38K |
| 2026-06-11 | €70,50 | +0,43 % | €70,00 | €71,00 | €69,90 | 2,83K |
| 2026-06-10 | €70,20 | -0,14 % | €70,30 | €70,80 | €69,80 | 8,62K |
| 2026-06-09 | €70,30 | -1,40 % | €71,30 | €71,80 | €70,30 | 3,93K |
| 2026-06-08 | €71,30 | -1,25 % | €72,20 | €72,20 | €70,90 | 3,17K |
| 2026-06-05 | €72,20 | -1,63 % | €73,30 | €73,30 | €72,20 | 3,87K |
| 2026-06-04 | €73,40 | +0,27 % | €73,60 | €73,70 | €73,00 | 14,05K |
| 2026-06-03 | €73,20 | -0,27 % | €73,30 | €74,00 | €72,90 | 8,88K |
| 2026-06-02 | €73,40 | +1,66 % | €73,10 | €73,40 | €72,40 | 5,81K |
| 2026-06-01 | €72,20 | -0,69 % | €73,20 | €73,20 | €71,90 | 4,25K |
| 2026-05-29 | €72,70 | +0,14 % | €72,90 | €73,10 | €72,00 | 6,95K |