Hella KGaA Hueck Co (HLE.DE) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 69.80 | 70.70 | 69.70 | 70.50 | +0.71% | 3,020 |
| 2026-09-01 | 71.00 | 71.00 | 69.80 | 70.00 | -0.71% | 5,227 |
| 2026-08-31 | 70.60 | 70.90 | 70.10 | 70.50 | +0.43% | 2,547 |
| 2026-08-28 | 71.10 | 71.10 | 70.20 | 70.20 | -0.14% | 3,889 |
| 2026-08-27 | 70.40 | 70.70 | 69.70 | 70.30 | +0.29% | 2,936 |
| 2026-08-26 | 71.30 | 71.30 | 70.00 | 70.10 | -0.85% | 2,763 |
| 2026-08-25 | 70.10 | 71.80 | 69.50 | 70.70 | +1.73% | 3,377 |
| 2026-08-24 | 70.80 | 71.20 | 69.50 | 69.50 | -1.14% | 7,039 |
| 2026-08-21 | 70.50 | 71.10 | 70.30 | 70.30 | -0.14% | 4,545 |
| 2026-08-20 | 70.80 | 70.90 | 70.00 | 70.40 | -0.28% | 4,299 |
| 2026-08-19 | 70.70 | 71.40 | 70.60 | 70.60 | -0.84% | 2,500 |
| 2026-08-18 | 71.40 | 71.60 | 70.80 | 71.20 | -0.97% | 4,802 |
| 2026-08-17 | 72.70 | 72.70 | 71.30 | 71.90 | -0.42% | 3,150 |
| 2026-08-14 | 72.40 | 72.40 | 71.40 | 72.20 | +0.42% | 2,842 |
| 2026-08-13 | 72.00 | 72.30 | 71.20 | 71.90 | -0.28% | 2,398 |
| 2026-08-12 | 71.10 | 72.40 | 70.90 | 72.10 | +1.12% | 4,156 |
| 2026-08-11 | 71.40 | 71.40 | 70.60 | 71.30 | -0.28% | 4,453 |
| 2026-08-10 | 72.20 | 72.20 | 71.10 | 71.50 | -0.14% | 5,715 |
| 2026-08-07 | 71.90 | 72.50 | 71.40 | 71.60 | +0.42% | 3,936 |
| 2026-08-06 | 71.90 | 71.90 | 71.00 | 71.30 | +0.14% | 3,395 |
| 2026-08-05 | 70.60 | 71.70 | 70.60 | 71.20 | +0.28% | 2,689 |
| 2026-08-04 | 71.90 | 71.90 | 70.80 | 71.00 | -0.70% | 2,643 |
| 2026-08-03 | 71.40 | 73.60 | 70.80 | 71.50 | +1.13% | 5,608 |
| 2026-07-31 | 70.60 | 71.00 | 69.50 | 70.70 | +0.57% | 7,727 |
| 2026-07-30 | 71.60 | 72.10 | 70.00 | 70.30 | -1.95% | 2,597 |
| 2026-07-29 | 72.10 | 72.10 | 71.20 | 71.70 | +0.00% | 3,821 |
| 2026-07-28 | 71.50 | 71.80 | 71.10 | 71.70 | +0.99% | 4,265 |
| 2026-07-27 | 70.90 | 71.80 | 70.90 | 71.00 | -0.42% | 2,876 |
| 2026-07-24 | 70.90 | 72.10 | 70.90 | 71.30 | +0.00% | 8,210 |
| 2026-07-23 | 72.00 | 72.20 | 71.30 | 71.30 | -1.25% | 1,871 |
| 2026-07-22 | 71.80 | 72.50 | 71.80 | 72.20 | +0.84% | 2,334 |
| 2026-07-21 | 71.80 | 72.10 | 71.50 | 71.60 | -0.42% | 2,171 |
| 2026-07-20 | 71.50 | 72.60 | 71.50 | 71.90 | +0.28% | 5,138 |
| 2026-07-17 | 72.00 | 72.50 | 71.30 | 71.70 | -0.28% | 5,020 |
| 2026-07-16 | 71.30 | 72.20 | 71.20 | 71.90 | +1.41% | 2,578 |
| 2026-07-15 | 70.60 | 71.20 | 70.00 | 70.90 | +1.29% | 4,615 |
| 2026-07-14 | 71.60 | 71.60 | 70.00 | 70.00 | -1.55% | 3,252 |
| 2026-07-13 | 70.60 | 71.60 | 70.50 | 71.10 | -0.14% | 3,233 |
| 2026-07-10 | 72.20 | 72.30 | 71.20 | 71.20 | -1.39% | 11,465 |
| 2026-07-09 | 70.30 | 72.20 | 70.10 | 72.20 | +2.85% | 5,348 |
| 2026-07-08 | 70.80 | 71.40 | 69.70 | 70.20 | -1.54% | 7,163 |
| 2026-07-07 | 73.00 | 73.00 | 71.30 | 71.30 | -1.38% | 7,967 |
| 2026-07-06 | 73.40 | 73.40 | 72.00 | 72.30 | -1.23% | 5,479 |
| 2026-07-03 | 73.00 | 73.50 | 73.00 | 73.20 | +0.27% | 21,147 |
| 2026-07-02 | 72.80 | 73.30 | 72.80 | 73.00 | +0.14% | 9,576 |
| 2026-07-01 | 71.40 | 73.60 | 71.40 | 72.90 | +2.10% | 7,381 |
| 2026-06-30 | 70.50 | 71.90 | 70.40 | 71.40 | +0.99% | 6,251 |
| 2026-06-29 | 70.50 | 71.20 | 70.40 | 70.70 | -0.42% | 6,405 |
| 2026-06-26 | 71.50 | 71.50 | 70.70 | 71.00 | -0.42% | 3,670 |
| 2026-06-25 | 71.10 | 72.00 | 71.10 | 71.30 | +0.42% | 5,750 |
| 2026-06-24 | 71.40 | 71.90 | 70.40 | 71.00 | -1.11% | 9,483 |
| 2026-06-23 | 72.30 | 72.50 | 71.20 | 71.80 | -0.55% | 6,619 |
| 2026-06-22 | 71.20 | 72.30 | 71.00 | 72.20 | +1.55% | 6,882 |
| 2026-06-19 | 70.60 | 72.50 | 70.50 | 71.10 | +0.14% | 24,131 |
| 2026-06-18 | 71.20 | 71.20 | 70.40 | 71.00 | -0.14% | 8,299 |
| 2026-06-17 | 71.90 | 71.90 | 71.00 | 71.10 | -0.97% | 2,824 |
| 2026-06-16 | 72.30 | 72.30 | 71.60 | 71.80 | +0.14% | 6,000 |
| 2026-06-15 | 73.90 | 73.90 | 71.70 | 71.70 | +0.42% | 6,487 |
| 2026-06-12 | 71.10 | 72.10 | 70.50 | 71.40 | +1.28% | 5,384 |
| 2026-06-11 | 70.00 | 71.00 | 69.90 | 70.50 | +0.43% | 2,829 |
| 2026-06-10 | 70.30 | 70.80 | 69.80 | 70.20 | -0.14% | 8,618 |
| 2026-06-09 | 71.30 | 71.80 | 70.30 | 70.30 | -1.40% | 3,925 |
| 2026-06-08 | 72.20 | 72.20 | 70.90 | 71.30 | -1.25% | 3,168 |
| 2026-06-05 | 73.30 | 73.30 | 72.20 | 72.20 | -1.63% | 3,866 |
| 2026-06-04 | 73.60 | 73.70 | 73.00 | 73.40 | +0.27% | 14,048 |
| 2026-06-03 | 73.30 | 74.00 | 72.90 | 73.20 | -0.27% | 8,878 |
| 2026-06-02 | 73.10 | 73.40 | 72.40 | 73.40 | +1.66% | 5,806 |
| 2026-06-01 | 73.20 | 73.20 | 71.90 | 72.20 | -0.69% | 4,245 |
| 2026-05-29 | 72.90 | 73.10 | 72.00 | 72.70 | +0.14% | 6,954 |
| 2026-05-28 | 73.20 | 73.20 | 72.50 | 72.60 | -1.36% | 3,996 |
| 2026-05-27 | 71.80 | 75.00 | 71.80 | 73.60 | +1.38% | 12,251 |
| 2026-05-26 | 72.40 | 72.60 | 71.90 | 72.60 | +0.28% | 8,502 |
| 2026-05-25 | 71.10 | 72.80 | 71.10 | 72.40 | +1.40% | 3,360 |
| 2026-05-22 | 70.80 | 72.00 | 70.70 | 71.40 | +0.14% | 13,108 |
| 2026-05-21 | 71.00 | 71.30 | 70.30 | 71.30 | +0.56% | 6,402 |
| 2026-05-20 | 71.30 | 71.80 | 70.70 | 70.90 | -0.70% | 5,687 |
| 2026-05-19 | 71.10 | 72.30 | 71.00 | 71.40 | -0.14% | 7,536 |
| 2026-05-18 | 70.20 | 71.50 | 70.10 | 71.50 | +0.99% | 6,785 |
| 2026-05-15 | 72.00 | 72.00 | 70.30 | 70.80 | -0.84% | 5,789 |
| 2026-05-14 | 72.60 | 72.60 | 71.30 | 71.40 | -0.28% | 4,695 |
| 2026-05-13 | 70.60 | 72.30 | 70.60 | 71.60 | +0.00% | 10,153 |
| 2026-05-12 | 70.90 | 72.60 | 70.90 | 71.60 | +0.56% | 7,398 |
| 2026-05-11 | 70.60 | 71.20 | 70.60 | 71.20 | +0.14% | 8,916 |
| 2026-05-08 | 72.00 | 72.10 | 71.10 | 71.10 | -1.39% | 3,761 |
| 2026-05-07 | 72.40 | 73.10 | 72.10 | 72.10 | -0.55% | 7,601 |
| 2026-05-06 | 72.20 | 73.50 | 72.10 | 72.50 | +0.97% | 21,081 |
| 2026-05-05 | 70.70 | 72.10 | 70.60 | 71.80 | +1.13% | 10,196 |
| 2026-05-04 | 71.70 | 71.70 | 70.80 | 71.00 | -1.25% | 24,509 |
| 2026-04-30 | 69.60 | 72.20 | 69.60 | 71.90 | +2.57% | 15,647 |
| 2026-04-29 | 69.20 | 70.80 | 69.20 | 70.10 | +1.89% | 14,047 |
| 2026-04-28 | 69.00 | 69.30 | 68.20 | 68.80 | +0.44% | 20,169 |
| 2026-04-27 | 67.90 | 68.90 | 67.90 | 68.50 | +0.00% | 9,594 |
| 2026-04-24 | 69.10 | 69.70 | 68.50 | 68.50 | -1.58% | 19,740 |
| 2026-04-23 | 69.70 | 69.80 | 69.00 | 69.60 | +0.72% | 13,970 |
| 2026-04-22 | 69.20 | 69.60 | 68.40 | 69.10 | -0.58% | 13,295 |
| 2026-04-21 | 69.60 | 70.50 | 69.30 | 69.50 | -0.86% | 4,880 |
| 2026-04-20 | 70.10 | 70.70 | 69.60 | 70.10 | -0.99% | 11,184 |
| 2026-04-17 | 70.50 | 71.50 | 69.70 | 70.80 | +0.14% | 14,271 |
| 2026-04-16 | 72.40 | 72.40 | 70.70 | 70.70 | -1.94% | 26,233 |
| 2026-04-15 | 72.20 | 73.40 | 72.00 | 72.10 | -0.69% | 9,770 |
| 2026-04-14 | 73.10 | 74.00 | 72.60 | 72.60 | -0.14% | 6,537 |
| 2026-04-13 | 73.30 | 73.80 | 72.50 | 72.70 | -1.76% | 6,658 |
| 2026-04-10 | 73.10 | 74.10 | 73.10 | 74.00 | +1.79% | 9,069 |
| 2026-04-09 | 74.20 | 74.20 | 72.60 | 72.70 | -1.22% | 16,491 |
| 2026-04-08 | 73.10 | 74.90 | 73.10 | 73.60 | +1.10% | 11,569 |
| 2026-04-07 | 73.30 | 74.10 | 72.80 | 72.80 | -1.49% | 13,169 |
| 2026-04-02 | 74.50 | 74.50 | 73.90 | 73.90 | -1.47% | 8,051 |
| 2026-04-01 | 75.80 | 75.80 | 74.10 | 75.00 | +2.04% | 11,141 |
| 2026-03-31 | 73.10 | 73.80 | 73.10 | 73.50 | +0.41% | 4,996 |
| 2026-03-30 | 73.20 | 73.40 | 72.80 | 73.20 | -0.68% | 10,694 |
| 2026-03-27 | 74.20 | 74.30 | 73.20 | 73.70 | -0.67% | 22,757 |
| 2026-03-26 | 73.40 | 74.60 | 72.80 | 74.20 | +0.27% | 15,553 |
| 2026-03-25 | 72.70 | 74.60 | 72.70 | 74.00 | +0.82% | 25,809 |
| 2026-03-24 | 73.60 | 73.70 | 72.60 | 73.40 | -0.27% | 15,735 |
| 2026-03-23 | 71.80 | 74.50 | 71.40 | 73.60 | +0.68% | 19,483 |
| 2026-03-20 | 73.70 | 74.40 | 73.10 | 73.10 | -0.14% | 53,767 |
| 2026-03-19 | 74.70 | 74.70 | 73.20 | 73.20 | -2.14% | 34,171 |
| 2026-03-18 | 74.20 | 75.60 | 74.20 | 74.80 | +0.27% | 11,159 |
| 2026-03-17 | 74.00 | 75.00 | 74.00 | 74.60 | +0.40% | 12,600 |
| 2026-03-16 | 74.50 | 74.70 | 74.00 | 74.30 | -0.27% | 17,921 |
| 2026-03-13 | 73.80 | 75.00 | 73.80 | 74.50 | +0.13% | 19,691 |
| 2026-03-12 | 74.80 | 75.40 | 74.40 | 74.40 | -1.33% | 30,580 |
| 2026-03-11 | 74.20 | 76.20 | 74.10 | 75.40 | +0.80% | 36,196 |
| 2026-03-10 | 75.80 | 76.00 | 74.30 | 74.80 | -0.80% | 36,661 |
| 2026-03-09 | 78.60 | 78.60 | 74.30 | 75.40 | -1.31% | 36,978 |
| 2026-03-06 | 77.10 | 77.60 | 75.50 | 76.40 | -0.78% | 55,522 |
| 2026-03-05 | 77.60 | 78.30 | 77.00 | 77.00 | -1.03% | 17,897 |
| 2026-03-04 | 77.00 | 78.70 | 76.30 | 77.80 | +0.26% | 17,169 |
| 2026-03-03 | 80.00 | 80.30 | 77.60 | 77.60 | -2.14% | 28,012 |
| 2026-03-02 | 80.00 | 81.60 | 79.30 | 79.30 | -1.73% | 14,605 |
| 2026-02-27 | 81.40 | 81.60 | 80.30 | 80.70 | -1.47% | 7,855 |
| 2026-02-26 | 81.80 | 82.30 | 81.60 | 81.90 | +0.74% | 12,200 |
| 2026-02-25 | 83.20 | 83.70 | 81.30 | 81.30 | -2.40% | 7,548 |
| 2026-02-24 | 82.50 | 84.20 | 82.50 | 83.30 | +0.97% | 5,598 |
| 2026-02-23 | 84.00 | 84.20 | 82.50 | 82.50 | -1.32% | 3,080 |
| 2026-02-20 | 83.90 | 84.50 | 83.60 | 83.60 | -0.12% | 4,680 |
| 2026-02-19 | 83.70 | 84.10 | 83.30 | 83.70 | +0.00% | 3,823 |
| 2026-02-18 | 83.70 | 84.00 | 83.40 | 83.70 | +0.24% | 5,021 |
| 2026-02-17 | 83.50 | 84.10 | 83.50 | 83.50 | -0.12% | 3,483 |
| 2026-02-16 | 84.50 | 84.50 | 83.50 | 83.60 | -0.48% | 7,717 |
| 2026-02-13 | 84.50 | 84.70 | 83.90 | 84.00 | -0.36% | 6,520 |
| 2026-02-12 | 84.60 | 85.30 | 83.80 | 84.30 | +0.24% | 6,995 |
| 2026-02-11 | 84.60 | 84.80 | 83.60 | 84.10 | -0.59% | 6,092 |
| 2026-02-10 | 84.00 | 84.70 | 83.70 | 84.60 | +1.08% | 5,057 |
| 2026-02-09 | 84.90 | 84.90 | 83.70 | 83.70 | -0.71% | 8,502 |
| 2026-02-06 | 83.90 | 84.30 | 83.30 | 84.30 | +0.12% | 4,988 |
| 2026-02-05 | 84.60 | 84.60 | 83.50 | 84.20 | -0.82% | 6,929 |
| 2026-02-04 | 83.10 | 85.00 | 83.10 | 84.90 | +2.54% | 18,190 |
| 2026-02-03 | 82.60 | 82.80 | 82.10 | 82.80 | +0.73% | 6,633 |
| 2026-02-02 | 81.10 | 82.30 | 81.10 | 82.20 | +0.74% | 5,595 |
| 2026-01-30 | 82.00 | 82.20 | 81.60 | 81.60 | +0.12% | 9,359 |
| 2026-01-29 | 81.50 | 81.80 | 81.00 | 81.50 | +0.74% | 5,338 |
| 2026-01-28 | 80.30 | 81.30 | 80.30 | 80.90 | +0.25% | 19,008 |
| 2026-01-27 | 80.20 | 80.70 | 80.20 | 80.70 | +0.12% | 9,162 |
| 2026-01-26 | 80.30 | 81.00 | 80.30 | 80.60 | -0.62% | 6,211 |
| 2026-01-23 | 81.70 | 81.70 | 80.50 | 81.10 | +0.25% | 24,004 |
| 2026-01-22 | 79.80 | 81.40 | 79.80 | 80.90 | +2.53% | 12,258 |
| 2026-01-21 | 78.20 | 79.40 | 77.50 | 78.90 | +1.68% | 23,174 |
| 2026-01-20 | 77.80 | 78.60 | 77.50 | 77.60 | -0.26% | 19,488 |
| 2026-01-19 | 79.20 | 79.20 | 77.80 | 77.80 | -2.63% | 22,030 |
| 2026-01-16 | 80.20 | 80.50 | 79.70 | 79.90 | -0.62% | 11,857 |
| 2026-01-15 | 82.50 | 82.50 | 80.00 | 80.40 | -1.83% | 12,311 |
| 2026-01-14 | 83.10 | 83.20 | 81.90 | 81.90 | -2.27% | 13,223 |
| 2026-01-13 | 84.00 | 84.10 | 82.80 | 83.80 | -0.12% | 8,971 |
| 2026-01-12 | 83.80 | 83.90 | 83.00 | 83.90 | +0.60% | 6,370 |
| 2026-01-09 | 83.10 | 83.70 | 82.70 | 83.40 | +0.48% | 16,348 |
| 2026-01-08 | 82.80 | 83.00 | 82.40 | 83.00 | -0.95% | 6,171 |
| 2026-01-07 | 84.50 | 84.50 | 83.40 | 83.80 | -0.36% | 12,367 |
| 2026-01-06 | 83.50 | 84.30 | 83.30 | 84.10 | +0.72% | 7,118 |
| 2026-01-05 | 82.90 | 83.50 | 81.90 | 83.50 | +0.36% | 12,797 |
| 2026-01-02 | 83.30 | 83.30 | 81.70 | 83.20 | +0.73% | 6,914 |
| 2025-12-30 | 81.90 | 82.60 | 81.90 | 82.60 | +0.12% | 3,432 |
| 2025-12-29 | 80.80 | 82.50 | 80.80 | 82.50 | +1.23% | 4,675 |
| 2025-12-23 | 82.50 | 82.50 | 80.60 | 81.50 | -0.37% | 15,301 |
| 2025-12-22 | 82.70 | 82.70 | 81.60 | 81.80 | -0.24% | 6,043 |
| 2025-12-19 | 81.40 | 82.50 | 81.40 | 82.00 | +0.24% | 40,671 |
| 2025-12-18 | 81.60 | 82.20 | 81.30 | 81.80 | +0.12% | 38,077 |
| 2025-12-17 | 81.20 | 81.90 | 81.20 | 81.70 | -0.24% | 17,547 |
| 2025-12-16 | 81.70 | 82.00 | 81.20 | 81.90 | -0.12% | 20,805 |
| 2025-12-15 | 82.50 | 82.50 | 81.50 | 82.00 | +0.37% | 7,611 |
| 2025-12-12 | 81.90 | 82.30 | 81.30 | 81.70 | +0.12% | 3,993 |
| 2025-12-11 | 80.50 | 81.60 | 80.20 | 81.60 | +2.00% | 12,985 |
| 2025-12-10 | 80.10 | 80.60 | 80.00 | 80.00 | -0.62% | 9,111 |
| 2025-12-09 | 80.50 | 81.10 | 80.50 | 80.50 | +0.25% | 11,611 |
| 2025-12-08 | 80.80 | 81.50 | 79.80 | 80.30 | +0.12% | 12,233 |
| 2025-12-05 | 81.30 | 81.50 | 80.20 | 80.20 | -1.11% | 9,440 |
| 2025-12-04 | 80.80 | 81.10 | 80.50 | 81.10 | +1.00% | 6,924 |
| 2025-12-03 | 80.10 | 81.10 | 80.10 | 80.30 | -0.50% | 11,630 |
| 2025-12-02 | 81.40 | 81.50 | 80.40 | 80.70 | -0.86% | 6,194 |
| 2025-12-01 | 82.40 | 82.40 | 80.50 | 81.40 | -0.73% | 11,959 |
| 2025-11-28 | 81.00 | 82.00 | 80.50 | 82.00 | +1.74% | 9,946 |
| 2025-11-27 | 79.80 | 80.60 | 79.60 | 80.60 | +0.25% | 8,296 |
| 2025-11-26 | 80.40 | 81.10 | 79.90 | 80.40 | -0.74% | 9,808 |
| 2025-11-25 | 79.20 | 81.00 | 78.80 | 81.00 | +2.02% | 16,801 |
| 2025-11-24 | 78.90 | 79.80 | 78.90 | 79.40 | +0.25% | 41,113 |
| 2025-11-21 | 78.00 | 79.20 | 78.00 | 79.20 | +0.76% | 22,111 |
| 2025-11-20 | 80.20 | 80.20 | 78.00 | 78.60 | -1.63% | 18,256 |
| 2025-11-19 | 78.60 | 80.40 | 78.60 | 79.90 | +1.27% | 13,909 |
| 2025-11-18 | 79.20 | 80.40 | 78.30 | 78.90 | -1.87% | 27,440 |
| 2025-11-17 | 80.80 | 80.90 | 80.00 | 80.40 | -0.50% | 14,057 |
| 2025-11-14 | 80.60 | 81.10 | 80.40 | 80.80 | +0.87% | 20,484 |
| 2025-11-13 | 81.00 | 81.10 | 80.10 | 80.10 | -0.87% | 11,983 |
| 2025-11-12 | 80.20 | 81.20 | 80.20 | 80.80 | +1.38% | 15,915 |
| 2025-11-11 | 79.60 | 80.40 | 79.50 | 79.70 | -0.13% | 36,465 |
| 2025-11-10 | 82.20 | 82.20 | 79.80 | 79.80 | -2.21% | 15,578 |
| 2025-11-07 | 79.80 | 82.40 | 79.40 | 81.60 | +1.62% | 9,581 |
| 2025-11-06 | 80.80 | 81.40 | 80.30 | 80.30 | -0.99% | 5,617 |
| 2025-11-05 | 80.80 | 81.60 | 80.70 | 81.10 | +1.12% | 26,389 |
| 2025-11-04 | 80.70 | 81.30 | 78.80 | 80.20 | -0.74% | 45,376 |
| 2025-11-03 | 81.10 | 81.80 | 80.80 | 80.80 | +0.12% | 7,589 |
| 2025-10-31 | 81.90 | 81.90 | 80.70 | 80.70 | -1.10% | 7,465 |
| 2025-10-30 | 82.50 | 82.50 | 81.60 | 81.60 | -0.24% | 7,692 |
| 2025-10-29 | 82.50 | 82.80 | 81.60 | 81.80 | -0.73% | 11,470 |
| 2025-10-28 | 81.00 | 82.40 | 80.80 | 82.40 | +1.73% | 28,298 |
| 2025-10-27 | 82.30 | 82.30 | 80.80 | 81.00 | -1.58% | 26,954 |
| 2025-10-24 | 81.90 | 82.30 | 81.00 | 82.30 | +0.86% | 13,044 |
| 2025-10-23 | 80.40 | 81.70 | 80.40 | 81.60 | +2.00% | 27,894 |
| 2025-10-22 | 81.40 | 81.90 | 80.00 | 80.00 | -2.44% | 20,546 |
| 2025-10-21 | 83.50 | 83.60 | 82.00 | 82.00 | -1.68% | 14,781 |
| 2025-10-20 | 82.10 | 83.40 | 81.90 | 83.40 | +1.71% | 10,353 |
| 2025-10-17 | 81.80 | 82.00 | 80.90 | 82.00 | -0.12% | 5,933 |
| 2025-10-16 | 81.60 | 82.40 | 81.50 | 82.10 | +0.74% | 5,276 |
| 2025-10-15 | 81.30 | 81.50 | 80.80 | 81.50 | +0.99% | 4,923 |
| 2025-10-14 | 81.10 | 81.40 | 80.60 | 80.70 | -0.86% | 22,407 |
| 2025-10-13 | 81.70 | 82.10 | 80.80 | 81.40 | +0.00% | 3,874 |
| 2025-10-10 | 82.30 | 82.90 | 81.40 | 81.40 | -1.09% | 4,758 |
| 2025-10-09 | 82.20 | 82.60 | 81.90 | 82.30 | +0.37% | 7,079 |
| 2025-10-08 | 82.00 | 82.90 | 81.30 | 82.00 | -0.36% | 7,261 |
| 2025-10-07 | 83.10 | 83.10 | 82.20 | 82.30 | -0.36% | 5,482 |
| 2025-10-06 | 83.10 | 83.10 | 82.10 | 82.60 | +0.00% | 4,435 |
| 2025-10-03 | 82.70 | 83.20 | 82.40 | 82.60 | +0.24% | 11,015 |
| 2025-10-02 | 81.70 | 83.50 | 81.70 | 82.40 | +0.86% | 8,058 |
| 2025-10-01 | 81.70 | 81.70 | 81.10 | 81.70 | +0.62% | 5,944 |
| 2025-09-30 | 81.00 | 81.20 | 80.70 | 81.20 | +0.37% | 4,854 |
| 2025-09-29 | 81.60 | 81.60 | 80.90 | 80.90 | -0.37% | 5,439 |
| 2025-09-26 | 81.00 | 81.20 | 80.80 | 81.20 | +0.12% | 6,459 |
| 2025-09-25 | 81.90 | 81.90 | 80.90 | 81.10 | -0.37% | 4,763 |
| 2025-09-24 | 81.70 | 81.70 | 80.80 | 81.40 | -0.37% | 5,002 |
| 2025-09-23 | 81.20 | 81.80 | 80.90 | 81.70 | +1.24% | 8,019 |
| 2025-09-22 | 83.10 | 83.10 | 80.70 | 80.70 | -3.12% | 15,016 |
| 2025-09-19 | 80.00 | 83.30 | 80.00 | 83.30 | +4.13% | 54,608 |
| 2025-09-18 | 78.60 | 80.20 | 77.70 | 80.00 | +1.91% | 17,909 |
| 2025-09-17 | 79.30 | 79.30 | 78.10 | 78.50 | -0.88% | 16,335 |
| 2025-09-16 | 81.10 | 81.10 | 79.20 | 79.20 | -2.58% | 13,284 |
| 2025-09-15 | 81.50 | 81.90 | 81.00 | 81.30 | +0.37% | 3,961 |
| 2025-09-12 | 81.70 | 81.80 | 81.00 | 81.00 | -1.10% | 8,828 |
| 2025-09-11 | 82.30 | 82.60 | 81.30 | 81.90 | +0.00% | 11,938 |
| 2025-09-10 | 81.10 | 82.10 | 81.10 | 81.90 | +0.24% | 7,300 |
| 2025-09-09 | 81.90 | 82.60 | 81.30 | 81.70 | -0.37% | 11,245 |
| 2025-09-08 | 82.80 | 83.50 | 81.50 | 82.00 | +0.00% | 7,084 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+1.49%). 가장 약한 달: 3월 (-6.11%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Hella KGaA Hueck Co (HLE.DE)의 최근 종가는 얼마입니까?
2026-09-02 기준 70.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
HLE.DE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 85.30, 최저 67.90 (2026-09-02 기준).
Hella KGaA Hueck Co이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 HLE.DE의 가장 강한 달은 11월(평균 +1.49%), 가장 약한 달은 3월(평균 -6.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.