Hella KGaA Hueck & Co

HLE
🏛️ Deutschland →
81.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 80.60 81.00 80.60 81.00 0.0M
2025-09-25 81.20 81.20 81.20 81.20 0.0M
2025-09-24 80.60 80.90 80.60 80.90 0.0M
2025-09-23 80.70 81.50 80.00 81.00 0.0M
2025-09-22 83.40 83.40 80.60 80.60 0.0M
2025-09-19 80.10 81.20 80.10 81.20 0.0M
2025-09-18 78.40 79.80 78.40 79.40 0.0M
2025-09-17 79.10 79.10 78.00 78.20 0.0M
2025-09-16 80.90 81.10 79.10 79.10 0.0M
2025-09-15 80.90 81.50 80.90 81.50 0.0M
2025-09-12 81.40 81.40 81.40 81.40 0.0M
2025-09-11 81.90 81.90 81.10 81.10 0.0M
2025-09-10 81.10 81.50 81.00 81.50 0.0M
2025-09-09 81.60 82.20 81.60 81.60 0.0M
2025-09-08 82.30 82.30 82.00 82.00 0.0M
2025-09-05 81.90 82.50 81.50 82.10 0.0M
2025-09-04 80.70 80.70 80.70 80.70 0.0M
2025-09-03 81.80 81.80 81.20 81.20 0.0M
2025-09-02 83.30 83.30 81.10 81.60 0.0M
2025-09-01 83.40 84.20 83.40 83.70 0.0M
2025-08-29 83.90 83.90 82.80 83.40 0.0M
2025-08-28 84.50 84.50 83.40 83.40 0.0M
2025-08-27 84.70 84.70 84.70 84.70 0.0M
2025-08-26 87.80 87.80 87.50 87.60 0.0M
2025-08-25 88.10 88.10 87.80 87.80 0.0M
2025-08-22 87.90 87.90 87.90 87.90 0.0M
2025-08-21 88.10 88.10 87.70 88.00 0.0M
2025-08-20 87.90 87.90 87.70 87.90 0.0M
2025-08-19 88.10 88.10 87.70 87.80 0.0M
2025-08-18 87.70 87.70 87.60 87.60 0.0M
2025-08-15 88.00 88.20 88.00 88.20 0.0M
2025-08-14 87.90 88.30 87.70 87.90 0.0M
2025-08-13 87.90 88.10 87.70 87.70 0.0M
2025-08-12 87.70 88.20 87.70 88.20 0.0M
2025-08-11 88.00 88.00 87.90 87.90 0.0M
2025-08-08 88.10 88.10 88.10 88.10 0.0M
2025-08-07 87.50 87.90 87.50 87.90 0.0M
2025-08-06 87.10 87.10 86.80 86.80 0.0M
2025-08-05 87.30 87.30 86.80 86.80 0.0M
2025-08-04 86.40 86.80 86.40 86.50 0.0M
2025-08-01 87.20 87.20 85.90 85.90 0.0M
2025-07-31 87.70 87.70 87.70 87.70 0.0M
2025-07-30 88.40 88.40 88.40 88.40 0.0M
2025-07-29 87.90 87.90 87.90 87.90 0.0M
2025-07-28 87.90 87.90 87.40 87.40 0.0M
2025-07-25 84.70 85.60 84.70 85.60 0.0M
2025-07-24 88.40 88.40 88.10 88.10 0.0M
2025-07-23 87.30 88.30 87.30 88.30 0.0M
2025-07-22 87.40 87.40 86.80 86.80 0.0M
2025-07-21 88.00 88.00 87.70 87.70 0.0M
2025-07-18 86.20 86.70 86.20 86.70 0.0M
2025-07-17 86.50 86.60 86.50 86.50 0.0M
2025-07-16 85.60 86.20 84.90 86.20 0.0M
2025-07-15 87.20 87.20 86.60 86.60 0.0M
2025-07-14 86.70 87.00 86.40 87.00 0.0M
2025-07-11 87.50 87.50 86.80 86.90 0.0M
2025-07-10 87.70 88.30 87.70 88.30 0.0M
2025-07-09 88.00 88.10 87.90 87.90 0.0M
2025-07-08 87.40 88.10 87.10 88.00 0.0M
2025-07-07 86.80 87.70 86.40 87.70 0.0M
2025-07-04 86.70 87.30 86.70 87.10 0.0M
2025-07-03 86.90 87.00 86.70 87.00 0.0M
2025-07-02 86.50 86.70 86.50 86.60 0.0M
2025-07-01 85.80 85.80 84.80 85.70 0.0M
2025-06-30 86.20 86.80 85.80 85.80 0.0M
2025-06-27 85.20 85.20 85.20 85.20 0.0M
2025-06-26 82.50 82.60 82.40 82.60 0.0M
2025-06-25 82.80 82.90 82.80 82.90 0.0M
2025-06-24 83.10 83.20 82.70 83.00 0.0M
2025-06-23 81.30 82.70 81.30 82.50 0.0M
2025-06-20 82.50 82.70 82.00 82.10 0.0M
2025-06-19 83.10 83.20 82.20 82.40 0.0M
2025-06-18 84.00 84.30 84.00 84.00 0.0M
2025-06-17 86.10 86.10 86.10 86.10 0.0M
2025-06-16 85.30 86.40 85.30 86.20 0.0M
2025-06-13 85.60 85.60 85.10 85.10 0.0M
2025-06-12 86.60 86.60 85.80 85.80 0.0M
2025-06-10 87.20 87.20 86.40 86.80 0.0M
2025-06-09 86.60 86.80 86.50 86.80 0.0M
2025-06-06 87.00 87.20 87.00 87.00 0.0M
2025-06-05 88.10 88.10 88.10 88.10 0.0M
2025-06-04 87.50 88.50 87.50 88.50 0.0M
2025-06-03 87.50 87.50 86.90 86.90 0.0M
2025-06-02 86.40 87.00 86.40 86.90 0.0M
2025-05-30 87.70 87.70 87.40 87.40 0.0M
2025-05-29 86.40 87.00 85.90 86.90 0.0M
2025-05-28 85.50 85.80 85.50 85.60 0.0M
2025-05-27 85.00 85.30 84.70 85.00 0.0M
2025-05-26 84.70 85.40 84.70 84.80 0.0M
2025-05-23 85.90 85.90 84.50 84.60 0.0M
2025-05-22 85.80 85.90 85.10 85.20 0.0M
2025-05-21 86.50 86.50 85.80 86.40 0.0M
2025-05-20 85.50 86.60 85.50 86.60 0.0M
2025-05-19 85.60 86.50 85.50 86.30 0.0M
2025-05-16 86.90 86.90 86.90 86.90 0.0M
2025-05-15 86.30 86.80 85.70 86.80 0.0M
2025-05-14 87.40 87.40 86.50 86.50 0.0M
2025-05-13 87.40 87.40 87.40 87.40 0.0M
2025-05-12 87.20 87.50 87.00 87.50 0.0M
2025-05-09 87.00 87.00 86.60 86.60 0.0M
2025-05-08 86.10 87.10 86.10 86.80 0.0M
2025-05-07 87.90 87.90 86.60 86.60 0.0M
2025-05-06 87.20 87.20 87.20 87.20 0.0M
2025-05-05 89.40 89.40 88.00 88.00 0.0M
2025-05-02 88.50 88.60 87.90 88.20 0.0M
2025-04-30 87.20 87.20 87.20 87.20 0.0M
2025-04-29 87.80 87.90 87.60 87.70 0.0M
2025-04-28 89.00 89.00 87.70 87.70 0.0M
2025-04-25 88.20 88.90 87.90 88.80 0.0M
2025-04-24 88.90 88.90 87.90 87.90 0.0M
2025-04-23 89.70 90.00 88.80 89.10 0.0M
2025-04-22 88.30 88.90 88.30 88.90 0.0M
2025-04-17 88.90 88.90 88.00 88.00 0.0M
2025-04-16 88.80 89.10 87.60 89.10 0.0M
2025-04-15 87.70 88.70 87.70 88.70 0.0M
2025-04-14 85.70 85.90 85.60 85.90 0.0M
2025-04-10 85.20 85.20 85.20 85.20 0.0M
2025-04-09 83.80 86.70 83.80 86.70 0.0M
2025-04-08 84.60 84.60 84.50 84.50 0.0M
2025-04-07 84.00 86.20 83.20 84.60 0.0M
2025-04-04 86.00 87.00 85.40 85.60 0.0M
2025-04-03 86.40 87.10 86.00 86.00 0.0M
2025-04-02 86.80 87.00 86.80 86.80 0.0M
2025-04-01 87.50 87.70 87.30 87.30 0.0M
2025-03-31 86.20 87.50 86.00 87.50 0.0M
2025-03-28 86.50 86.50 86.50 86.50 0.0M
2025-03-27 87.50 87.50 87.00 87.00 0.0M
2025-03-26 87.40 88.80 86.80 88.00 0.0M
2025-03-25 86.80 88.40 86.80 88.40 0.0M
2025-03-24 87.70 87.70 86.70 87.00 0.0M
2025-03-21 87.20 87.30 85.80 86.90 0.0M
2025-03-20 88.50 88.50 86.20 87.10 0.0M
2025-03-19 87.30 88.60 87.20 88.60 0.0M
2025-03-18 92.30 94.10 89.10 89.10 0.0M
2025-03-17 91.70 92.10 91.40 91.60 0.0M
2025-03-14 89.80 91.80 89.80 91.80 0.0M
2025-03-13 87.90 89.50 87.90 88.70 0.0M
2025-03-12 89.00 89.00 88.70 88.70 0.0M
2025-03-11 92.30 92.30 90.50 90.50 0.0M
2025-03-10 91.80 92.00 90.90 92.00 0.0M
2025-03-07 92.00 92.00 91.10 91.30 0.0M
2025-03-06 92.00 92.10 91.70 92.10 0.0M
2025-03-05 89.40 92.50 89.40 92.00 0.0M
2025-03-04 91.40 91.40 88.70 88.80 0.0M
2025-03-03 88.90 92.50 88.90 91.20 0.0M
2025-02-28 90.10 90.10 90.00 90.00 0.0M
2025-02-27 91.10 92.50 90.80 90.80 0.0M
2025-02-26 91.10 91.10 91.10 91.10 0.0M
2025-02-25 89.90 90.50 89.90 90.00 0.0M
2025-02-24 90.00 92.60 90.00 91.70 0.0M
2025-02-21 86.20 90.10 86.20 89.70 0.0M
2025-02-20 88.40 89.20 87.20 87.30 0.0M
2025-02-19 91.60 91.60 86.70 88.50 0.0M
2025-02-18 90.80 91.50 90.60 91.50 0.0M
2025-02-17 90.60 91.70 90.60 91.60 0.0M
2025-02-14 91.40 91.50 90.50 90.50 0.0M
2025-02-13 90.60 92.00 90.50 92.00 0.0M
2025-02-12 91.00 91.20 90.00 90.70 0.0M
2025-02-11 90.80 91.50 89.90 91.00 0.0M
2025-02-10 93.00 93.00 90.30 90.30 0.0M
2025-02-07 89.50 93.00 89.50 92.20 0.0M
2025-02-06 88.00 89.80 88.00 89.70 0.0M
2025-02-05 87.10 87.10 86.80 86.80 0.0M
2025-02-04 87.50 88.00 86.30 87.90 0.0M
2025-02-03 89.20 89.30 87.20 88.00 0.0M
2025-01-31 90.10 90.10 89.30 89.30 0.0M
2025-01-30 90.00 91.40 89.80 91.40 0.0M
2025-01-29 89.20 90.00 89.20 90.00 0.0M
2025-01-28 88.50 89.50 88.50 89.50 0.0M
2025-01-27 88.20 88.40 88.20 88.40 0.0M
2025-01-24 87.70 89.20 87.10 88.80 0.0M
2025-01-23 87.30 88.00 86.60 88.00 0.0M
2025-01-22 86.90 86.90 86.90 86.90 0.0M
2025-01-21 85.80 87.20 85.80 87.20 0.0M
2025-01-20 88.10 88.10 85.80 85.80 0.0M
2025-01-17 87.00 88.20 87.00 88.20 0.0M
2025-01-16 85.80 86.20 85.80 86.20 0.0M
2025-01-15 86.20 87.00 85.80 85.80 0.0M
2025-01-14 87.00 87.00 87.00 87.00 0.0M
2025-01-13 85.90 86.10 85.60 85.60 0.0M
2025-01-10 86.40 86.40 86.40 86.40 0.0M
2025-01-09 86.20 86.20 85.90 86.00 0.0M
2025-01-08 86.10 86.50 85.10 86.20 0.0M
2025-01-07 88.60 88.60 86.10 86.40 0.0M
2025-01-06 89.20 89.20 88.40 88.80 0.0M
2025-01-03 88.30 90.00 88.30 88.80 0.0M
2025-01-02 88.50 88.50 88.00 88.00 0.0M