Tradegate Exchange

HelloFresh SE

231

183

11,43

Date	Heure	Volume	Volume de transactions	Cours
13/11/2024	12:29:19,267	6		11,43
			6	11,43
			6	11,43
13/11/2024	12:26:35,337	500		11,42
			500	11,42
			500	11,42
13/11/2024	12:24:12,728	440		11,41
			440	11,41
			440	11,41
13/11/2024	12:24:12,178	1 250		11,415
			550	11,415
			1 250	11,415
			700	11,415
13/11/2024	12:23:24,953	710		11,415
			710	11,415
			710	11,415
13/11/2024	12:22:02,710	160		11,425
			160	11,425
			160	11,425
13/11/2024	12:21:19,445	700		11,43
			700	11,43
			700	11,43
13/11/2024	12:18:20,048	1		11,425
			1	11,425
			1	11,425
13/11/2024	12:16:38,733	750		11,415
			750	11,415
			750	11,415
13/11/2024	12:14:18,657	3 619		11,41
			2 919	11,41
			700	11,41
			3 619	11,41
13/11/2024	12:14:01,868	710		11,41
			710	11,41
			710	11,41
13/11/2024	12:13:25,652	300		11,41
			300	11,41
			300	11,41
13/11/2024	12:12:22,646	1		11,405
			1	11,405
			1	11,405
13/11/2024	12:12:05,408	82		11,40
			82	11,40
			82	11,40
13/11/2024	12:11:34,530	200		11,37
			200	11,37
			200	11,37
13/11/2024	12:10:03,009	150		11,385
			150	11,385
			150	11,385
13/11/2024	12:09:27,668	100		11,40
			100	11,40
			100	11,40
13/11/2024	12:05:02,121	720		11,41
			720	11,41
			720	11,41
13/11/2024	12:05:02,013	120		11,41
			120	11,41
			120	11,41
13/11/2024	12:04:18,835	220		11,425
			220	11,425
			220	11,425
13/11/2024	11:59:46,296	700		11,47
			700	11,47
			700	11,47
13/11/2024	11:59:33,189	10		11,475
			10	11,475
			10	11,475
13/11/2024	11:58:31,820	30		11,47
			30	11,47
			30	11,47
13/11/2024	11:56:15,567	600		11,475
			600	11,475
			600	11,475
13/11/2024	11:55:42,071	750		11,455
			750	11,455
			750	11,455
13/11/2024	11:55:36,462	750		11,455
			750	11,455
			750	11,455
13/11/2024	11:53:45,784	400		11,49
			400	11,49
			400	11,49
13/11/2024	11:53:40,422	700		11,49
			700	11,49
			700	11,49
13/11/2024	11:52:25,895	150		11,475
			150	11,475
			150	11,475
13/11/2024	11:52:12,108	250		11,475
			250	11,475
			250	11,475
13/11/2024	11:51:32,473	5		11,49
			5	11,49
			5	11,49
13/11/2024	11:51:31,213	174		11,50
			174	11,50
			174	11,50
13/11/2024	11:51:25,525	50		11,50
			50	11,50
			50	11,50
13/11/2024	11:50:37,853	191		11,51
			191	11,51
			191	11,51
13/11/2024	11:50:20,556	262		11,50
			262	11,50
			262	11,50
13/11/2024	11:50:18,737	700		11,50
			700	11,50
			300	11,50
			400	11,50
13/11/2024	11:50:10,568	700		11,50
			260	11,50
			700	11,50
			200	11,50
			240	11,50
13/11/2024	11:49:59,734	40		11,475
			40	11,475
			40	11,475
13/11/2024	11:49:34,216	93		11,47
			93	11,47
			93	11,47
13/11/2024	11:46:47,955	320		11,485
			320	11,485
			320	11,485
13/11/2024	11:44:12,811	200		11,475
			200	11,475
			200	11,475
13/11/2024	11:43:29,245	110		11,455
			110	11,455
			110	11,455
13/11/2024	11:40:52,915	3		11,455
			3	11,455
			3	11,455
13/11/2024	11:40:16,602	200		11,435
			200	11,435
			200	11,435
13/11/2024	11:40:08,843	4		11,44
			4	11,44
			4	11,44
13/11/2024	11:39:49,678	640		11,41
			640	11,41
			640	11,41
13/11/2024	11:39:24,359	700		11,45
			700	11,45
			700	11,45
13/11/2024	11:37:58,555	700		11,445
			700	11,445
			700	11,445
13/11/2024	11:34:38,956	400		11,47
			400	11,47
			400	11,47
13/11/2024	11:31:13,887	100		11,47
			100	11,47
			100	11,47
13/11/2024	11:31:02,389	618		11,465
			618	11,465
			618	11,465
13/11/2024	11:31:01,583	400		11,455
			400	11,455
			400	11,455
13/11/2024	11:30:59,011	790		11,455
			790	11,455
			790	11,455
13/11/2024	11:30:57,916	3 021		11,45
			2 450	11,45
			71	11,45
			500	11,45
			571	11,45
			2 450	11,45
13/11/2024	11:30:09,731	700		11,45
			700	11,45
			700	11,45
13/11/2024	11:29:19,025	200		11,445
			200	11,445
			200	11,445
13/11/2024	11:28:02,038	800		11,445
			800	11,445
			800	11,445
13/11/2024	11:27:50,798	45		11,445
			45	11,445
			45	11,445
13/11/2024	11:27:08,228	150		11,44
			150	11,44
			150	11,44
13/11/2024	11:25:44,564	500		11,445
			500	11,445
			500	11,445
13/11/2024	11:25:01,974	700		11,445
			700	11,445
			700	11,445
13/11/2024	11:24:40,950	26		11,415
			26	11,415
			26	11,415
13/11/2024	11:23:34,660	250		11,435
			250	11,435
			250	11,435
13/11/2024	11:19:28,000	1		11,445
			1	11,445
			1	11,445
13/11/2024	11:18:46,569	500		11,45
			500	11,45
			500	11,45
13/11/2024	11:15:47,567	4 600		11,435
			4 600	11,435
			4 600	11,435
13/11/2024	11:15:36,902	700		11,43
			700	11,43
			700	11,43
13/11/2024	11:13:03,992	35		11,38
			35	11,38
			35	11,38
13/11/2024	11:10:59,283	100		11,35
			100	11,35
			100	11,35
13/11/2024	11:09:51,315	1		11,33
			1	11,33
			1	11,33
13/11/2024	11:09:20,831	1 000		11,315
			1 000	11,315
			1 000	11,315
13/11/2024	11:07:45,424	710		11,305
			710	11,305
			710	11,305
13/11/2024	11:06:36,246	100		11,305
			100	11,305
			100	11,305
13/11/2024	11:06:28,837	40		11,305
			40	11,305
			40	11,305
13/11/2024	11:05:37,790	600		11,33
			600	11,33
			600	11,33
13/11/2024	11:04:36,610	710		11,315
			710	11,315
			710	11,315
13/11/2024	11:04:32,344	2		11,315
			2	11,315
			2	11,315
13/11/2024	11:03:51,307	400		11,32
			400	11,32
			400	11,32
13/11/2024	11:03:42,305	500		11,315
			500	11,315
			500	11,315
13/11/2024	11:00:51,648	30		11,335
			30	11,335
			30	11,335
13/11/2024	11:00:07,142	110		11,34
			110	11,34
			110	11,34
13/11/2024	10:59:13,036	140		11,345
			140	11,345
			140	11,345
13/11/2024	10:59:08,496	860		11,345
			860	11,345
			710	11,345
			150	11,345
13/11/2024	10:58:40,345	100		11,355
			100	11,355
			100	11,355
13/11/2024	10:50:25,970	100		11,365
			100	11,365
			100	11,365
13/11/2024	10:49:40,797	130		11,37
			130	11,37
			130	11,37
13/11/2024	10:48:30,098	22		11,395
			22	11,395
			22	11,395
13/11/2024	10:47:30,165	700		11,44
			700	11,44
			700	11,44
13/11/2024	10:45:41,389	6 280		11,455
			6 280	11,455
			6 280	11,455
13/11/2024	10:45:36,333	720		11,455
			720	11,455
			720	11,455
13/11/2024	10:40:41,911	267		11,465
			267	11,465
			267	11,465
13/11/2024	10:38:45,922	18		11,475
			18	11,475
			18	11,475
13/11/2024	10:38:17,566	39		11,45
			39	11,45
			39	11,45
13/11/2024	10:37:48,274	435		11,475
			435	11,475
			185	11,475
			250	11,475
13/11/2024	10:37:33,929	700		11,46
			700	11,46
			700	11,46
13/11/2024	10:37:32,088	18		11,475
			18	11,475
			18	11,475
13/11/2024	10:34:54,234	210		11,435
			210	11,435
			210	11,435
13/11/2024	10:34:42,334	1		11,41
			1	11,41
			1	11,41
13/11/2024	10:34:28,470	100		11,44
			100	11,44
			100	11,44
13/11/2024	10:34:06,018	200		11,475
			200	11,475
			200	11,475
13/11/2024	10:34:05,242	600		11,515
			600	11,515
			600	11,515
13/11/2024	10:33:32,552	1 310		11,50
			1 310	11,50
			1 310	11,50
13/11/2024	10:33:18,062	500		11,525
			500	11,525
			500	11,525
13/11/2024	10:32:54,660	6 818		11,50
			5 003	11,50
			400	11,50
			1 115	11,50
			5 154	11,50
			200	11,50
			100	11,50
			664	11,50
			1 000	11,50
13/11/2024	10:32:49,407	26 197		11,50
			100	11,50
			320	11,50
			500	11,50
			25	11,50
			35	11,50
			30	11,50
			120	11,50
			72	11,50
			24 997	11,50
			26 125	11,50
			70	11,50
13/11/2024	10:32:28,163	700		11,50
			100	11,50
			700	11,50
			400	11,50
			200	11,50
13/11/2024	10:32:16,307	75		11,48
			75	11,48
			75	11,48
13/11/2024	10:32:09,245	45		11,45
			45	11,45
			45	11,45
13/11/2024	10:32:08,846	30		11,44
			30	11,44
			30	11,44
13/11/2024	10:32:00,212	300		11,40
			300	11,40
			300	11,40
13/11/2024	10:32:00,132	50		11,38
			50	11,38
			50	11,38
13/11/2024	10:31:16,495	2 480		11,33
			2 480	11,33
			2 480	11,33
13/11/2024	10:29:59,139	710		11,305
			710	11,305
			710	11,305
13/11/2024	10:29:45,051	16		11,30
			16	11,30
			16	11,30
13/11/2024	10:29:18,975	80		11,30
			80	11,30
			80	11,30
13/11/2024	10:28:53,533	710		11,29
			710	11,29
			710	11,29
13/11/2024	10:28:15,776	120		11,305
			120	11,305
			120	11,305
13/11/2024	10:26:36,578	1 270		11,325
			1 270	11,325
			1 270	11,325
13/11/2024	10:19:20,226	290		11,30
			290	11,30
			290	11,30
13/11/2024	10:19:12,514	710		11,30
			610	11,30
			710	11,30
			100	11,30
13/11/2024	10:19:12,386	500		11,29
			500	11,29
			300	11,29
			200	11,29
13/11/2024	10:19:00,322	500		11,285
			500	11,285
			500	11,285
13/11/2024	10:15:52,344	280		11,275
			280	11,275
			280	11,275
13/11/2024	10:15:46,551	720		11,275
			720	11,275
			720	11,275
13/11/2024	10:15:25,487	50		11,28
			50	11,28
			50	11,28
13/11/2024	10:15:25,425	100		11,28
			100	11,28
			100	11,28
13/11/2024	10:15:22,664	4 080		11,255
			4 080	11,255
			4 080	11,255
13/11/2024	10:15:08,037	720		11,265
			720	11,265
			720	11,265
13/11/2024	10:14:08,218	570		11,25
			570	11,25
			500	11,25
			70	11,25
13/11/2024	10:13:56,169	700		11,23
			700	11,23
			700	11,23
13/11/2024	10:12:20,285	930		11,185
			930	11,185
			930	11,185
13/11/2024	10:09:20,201	920		11,195
			920	11,195
			920	11,195
13/11/2024	10:08:24,532	400		11,21
			400	11,21
			400	11,21
13/11/2024	10:03:57,811	136		11,215
			136	11,215
			136	11,215
13/11/2024	10:02:43,299	70		11,20
			70	11,20
			70	11,20
13/11/2024	09:59:37,862	720		11,12
			720	11,12
			720	11,12
13/11/2024	09:57:56,507	650		11,15
			650	11,15
			650	11,15
13/11/2024	09:57:49,558	1 350		11,15
			1 350	11,15
			1 350	11,15
13/11/2024	09:57:45,125	150		11,155
			150	11,155
			150	11,155
13/11/2024	09:51:55,777	78		11,17
			78	11,17
			78	11,17
13/11/2024	09:47:30,201	3 983		11,20
			3 983	11,20
			2 906	11,20
			950	11,20
			61	11,20
			16	11,20
			50	11,20
13/11/2024	09:47:20,909	200		11,195
			200	11,195
			200	11,195
13/11/2024	09:47:08,351	600		11,195
			600	11,195
			600	11,195
13/11/2024	09:46:57,292	1 600		11,155
			1 600	11,155
			1 280	11,155
			320	11,155
13/11/2024	09:46:16,902	720		11,12
			500	11,12
			220	11,12
			720	11,12
13/11/2024	09:46:16,480	100		11,10
			100	11,10
			100	11,10
13/11/2024	09:44:38,201	360		11,00
			360	11,00
			360	11,00
13/11/2024	09:44:28,761	1 570		11,00
			200	11,00
			1 370	11,00
			1 570	11,00
13/11/2024	09:44:24,009	1 370		11,00
			1 070	11,00
			1 370	11,00
			300	11,00
13/11/2024	09:43:44,320	300		10,985
			300	10,985
			300	10,985
13/11/2024	09:33:23,740	200		10,985
			200	10,985
			200	10,985
13/11/2024	09:26:14,912	200		11,00
			200	11,00
			200	11,00
13/11/2024	09:25:21,332	35		11,01
			35	11,01
			35	11,01
13/11/2024	09:21:30,948	100		10,98
			100	10,98
			100	10,98
13/11/2024	09:19:42,687	905		10,98
			905	10,98
			905	10,98
13/11/2024	09:19:17,439	540		11,00
			540	11,00
			540	11,00
13/11/2024	09:19:17,408	730		11,00
			730	11,00
			730	11,00
13/11/2024	09:19:17,339	730		11,00
			730	11,00
			730	11,00
13/11/2024	09:19:08,370	919		11,005
			919	11,005
			919	11,005
13/11/2024	09:17:45,296	50		11,005
			50	11,005
			50	11,005
13/11/2024	09:17:27,994	140		11,01
			140	11,01
			140	11,01
13/11/2024	09:17:10,587	3 297		11,005
			4	11,005
			341	11,005
			500	11,005
			2 452	11,005
			3 297	11,005
13/11/2024	09:16:53,190	730		11,00
			730	11,00
			730	11,00
13/11/2024	09:16:33,744	500		10,99
			500	10,99
			500	10,99
13/11/2024	09:16:27,808	5		10,945
			5	10,945
			5	10,945
13/11/2024	09:11:41,183	500		10,935
			500	10,935
			500	10,935
13/11/2024	09:11:39,200	500		10,935
			500	10,935
			500	10,935
13/11/2024	09:08:33,625	3 460		10,915
			3 460	10,915
			3 460	10,915
13/11/2024	09:08:15,803	740		10,92
			740	10,92
			740	10,92
13/11/2024	08:52:42,221	115		10,865
			115	10,865
			115	10,865
13/11/2024	08:28:45,889	1		10,86
			1	10,86
			1	10,86
13/11/2024	08:12:34,253	300		10,85
			300	10,85
			300	10,85
13/11/2024	08:07:39,858	2 890		10,89
			2 890	10,89
			2 890	10,89
13/11/2024	08:07:32,349	500		10,895
			500	10,895
			500	10,895
13/11/2024	08:07:31,437	500		10,895
			500	10,895
			500	10,895
13/11/2024	08:06:54,144	440		10,895
			440	10,895
			440	10,895
13/11/2024	08:06:54,082	560		10,895
			560	10,895
			560	10,895
13/11/2024	08:06:54,013	1 110		10,89
			1 110	10,89
			550	10,89
			560	10,89
13/11/2024	08:06:38,375	1 000		10,865
			1 000	10,865
			919	10,865
			81	10,865
13/11/2024	08:00:46,241	1		10,86
			1	10,86
			1	10,86
13/11/2024	08:00:40,586	1		10,835
			1	10,835
			1	10,835
13/11/2024	08:00:18,951	100		10,86
			100	10,86
			100	10,86
13/11/2024	08:00:00,618	591		10,86
			526	10,86
			17	10,86
			20	10,86
			28	10,86
			491	10,86
			100	10,86

Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
8h00 à 22h00

Valeur du jour

Bayer AG

Achat: 20,715 / Vente: 20,72
Volume: 826 071
-1,47%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
13/11/2024 @ 12:31:39

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)