28,940€
-4,24%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 30,09 | 30,38 | 28,60 | 28,92 | -4,59% | 26.834,00 |
| 15.04.2024 | 31,23 | 31,70 | 30,25 | 30,31 | -3,50% | 11.966,00 |
| 12.04.2024 | 32,17 | 32,99 | 31,39 | 31,41 | -2,29% | 6.660,00 |
| 11.04.2024 | 33,43 | 33,99 | 31,66 | 32,14 | -3,76% | 28.890,00 |
| 10.04.2024 | 32,50 | 33,92 | 32,17 | 33,40 | 2,93% | 4.665,00 |
| 09.04.2024 | 31,80 | 33,45 | 31,77 | 32,45 | 1,76% | 13.475,00 |
| 08.04.2024 | 32,24 | 32,41 | 31,21 | 31,89 | -1,33% | 14.085,00 |
| 05.04.2024 | 31,80 | 33,02 | 31,31 | 32,32 | 1,36% | 8.405,00 |
| 04.04.2024 | 28,78 | 33,60 | 28,40 | 31,88 | 11,37% | 51.393,00 |
| 03.04.2024 | 28,05 | 28,92 | 27,35 | 28,63 | 2,10% | 15.330,00 |
| 02.04.2024 | 26,50 | 28,69 | 26,50 | 28,04 | 6,36% | 21.440,00 |
| 28.03.2024 | 27,15 | 27,23 | 26,12 | 26,36 | -2,55% | 7.440,00 |
| 27.03.2024 | 26,87 | 27,67 | 26,56 | 27,05 | 0,68% | 3.202,00 |
| 26.03.2024 | 27,18 | 27,45 | 26,49 | 26,87 | -0,26% | 7.556,00 |
| 25.03.2024 | 27,17 | 27,27 | 24,93 | 26,94 | -0,73% | 36.570,00 |
| 22.03.2024 | 27,50 | 27,94 | 26,65 | 27,13 | -1,59% | 10.299,00 |
| 21.03.2024 | 27,05 | 28,00 | 27,05 | 27,57 | 1,94% | 27.779,00 |
| 20.03.2024 | 25,85 | 27,05 | 25,36 | 27,05 | 4,96% | 49.734,00 |
| 19.03.2024 | 24,63 | 26,04 | 23,98 | 25,77 | 4,52% | 16.105,00 |
| 18.03.2024 | 25,55 | 26,07 | 24,30 | 24,65 | -3,15% | 32.310,00 |
| 15.03.2024 | 26,18 | 26,74 | 24,93 | 25,46 | -3,16% | 39.040,00 |
| 14.03.2024 | 26,86 | 27,21 | 26,16 | 26,29 | -2,50% | 7.445,00 |
| 13.03.2024 | 26,88 | 29,06 | 26,25 | 26,96 | 0,45% | 25.642,00 |
| 12.03.2024 | 25,72 | 27,14 | 25,72 | 26,84 | 4,54% | 40.377,00 |
| 11.03.2024 | 23,87 | 25,74 | 23,83 | 25,67 | 7,07% | 31.740,00 |
| 08.03.2024 | 23,43 | 24,24 | 22,92 | 23,98 | 2,62% | 46.754,00 |
| 07.03.2024 | 23,66 | 24,27 | 23,04 | 23,37 | -1,06% | 24.532,00 |
| 06.03.2024 | 21,91 | 23,87 | 21,69 | 23,62 | 8,28% | 37.862,00 |
| 05.03.2024 | 22,21 | 22,87 | 21,81 | 21,81 | -1,80% | 22.121,00 |
| 04.03.2024 | 22,43 | 23,63 | 21,42 | 22,21 | 0,89% | 25.219,00 |
| 01.03.2024 | 21,28 | 22,26 | 21,11 | 22,02 | 3,31% | 4.604,00 |
| 29.02.2024 | 21,56 | 21,96 | 21,12 | 21,31 | -1,64% | 5.100,00 |
| 28.02.2024 | 22,25 | 22,46 | 20,99 | 21,67 | -2,28% | 16.144,00 |
| 27.02.2024 | 21,21 | 22,58 | 21,21 | 22,17 | 4,53% | 9.450,00 |
| 26.02.2024 | 22,10 | 22,10 | 20,51 | 21,21 | -3,94% | 7.390,00 |
| 23.02.2024 | 21,97 | 22,36 | 21,64 | 22,08 | 0,68% | 12.634,00 |
| 22.02.2024 | 19,56 | 22,54 | 19,56 | 21,93 | -2,77% | 12.340,00 |
| 21.02.2024 | 22,21 | 22,89 | 22,18 | 22,56 | 1,46% | 20.010,00 |
| 20.02.2024 | 22,48 | 22,67 | 21,78 | 22,23 | -1,24% | 10.920,00 |
| 19.02.2024 | 22,48 | 22,91 | 21,73 | 22,51 | -0,09% | 11.408,00 |
| 16.02.2024 | 23,33 | 23,96 | 22,18 | 22,53 | -3,33% | 6.523,00 |
| 15.02.2024 | 22,83 | 24,10 | 22,66 | 23,31 | 3,85% | 11.189,00 |
| 14.02.2024 | 19,21 | 22,97 | 18,91 | 22,44 | 21,27% | 18.065,00 |
| 13.02.2024 | 19,14 | 19,61 | 18,34 | 18,50 | -3,66% | 6.384,00 |
| 12.02.2024 | 18,54 | 19,71 | 18,54 | 19,21 | 4,29% | 3.824,00 |
| 09.02.2024 | 17,10 | 18,68 | 17,10 | 18,42 | 0,00% | 10.682,00 |
| 08.02.2024 | 18,12 | 18,70 | 17,75 | 18,42 | 2,63% | 10.219,00 |
| 07.02.2024 | 17,44 | 18,29 | 17,41 | 17,94 | 3,09% | 15.534,00 |
| 06.02.2024 | 17,47 | 17,61 | 16,22 | 17,41 | 0,50% | 24.005,00 |
| 05.02.2024 | 17,80 | 18,51 | 15,00 | 17,32 | 2,67% | 46.676,00 |
| 02.02.2024 | 21,83 | 21,92 | 16,24 | 16,87 | -22,28% | 52.996,00 |
| 01.02.2024 | 21,14 | 22,46 | 20,88 | 21,71 | 2,75% | 4.533,00 |
| 31.01.2024 | 21,32 | 21,82 | 21,13 | 21,13 | -1,12% | 1.473,00 |
| 30.01.2024 | 22,60 | 23,11 | 20,39 | 21,37 | -5,49% | 19.801,00 |
| 29.01.2024 | 23,12 | 23,13 | 22,36 | 22,61 | -3,02% | 6.552,00 |
| 26.01.2024 | 23,20 | 23,55 | 22,63 | 23,31 | 0,41% | 2.724,00 |
| 25.01.2024 | 23,34 | 23,51 | 22,81 | 23,22 | -0,45% | 3.310,00 |
| 24.01.2024 | 23,71 | 23,78 | 23,28 | 23,32 | 2,06% | 1.305,00 |
| 23.01.2024 | 21,28 | 23,01 | 21,27 | 22,85 | 7,66% | 6.484,00 |
| 22.01.2024 | 22,01 | 22,13 | 21,18 | 21,23 | -2,03% | 872,00 |
| 19.01.2024 | 22,77 | 22,85 | 21,54 | 21,67 | -3,52% | 1.790,00 |
| 18.01.2024 | 21,64 | 22,65 | 21,58 | 22,46 | 4,03% | 2.180,00 |
| 17.01.2024 | 22,29 | 22,41 | 21,38 | 21,59 | -3,57% | 4.202,00 |
| 16.01.2024 | 21,96 | 22,61 | 21,79 | 22,39 | 1,08% | 1.420,00 |
| 15.01.2024 | 23,94 | 23,94 | 22,08 | 22,15 | -6,54% | 7.636,00 |
| 12.01.2024 | 23,62 | 24,11 | 23,40 | 23,70 | 0,72% | 5.100,00 |
| 11.01.2024 | 23,66 | 24,44 | 23,43 | 23,53 | -0,04% | 2.839,00 |
| 10.01.2024 | 23,47 | 24,24 | 23,42 | 23,54 | -0,65% | 1.978,00 |
| 09.01.2024 | 24,16 | 24,44 | 22,84 | 23,69 | -1,97% | 7.816,00 |
| 08.01.2024 | 24,11 | 24,17 | 23,00 | 24,17 | 0,44% | 2.680,00 |
| 05.01.2024 | 23,91 | 24,25 | 23,43 | 24,06 | 0,21% | 881,00 |
| 04.01.2024 | 24,36 | 24,36 | 23,52 | 24,01 | -1,25% | 4.975,00 |
| 03.01.2024 | 23,74 | 24,38 | 23,62 | 24,32 | 2,53% | 2.896,00 |
| 02.01.2024 | 24,89 | 25,28 | 23,64 | 23,72 | -5,23% | 10.239,00 |
| 29.12.2023 | 24,33 | 25,03 | 24,33 | 25,03 | 1,40% | 1.490,00 |
| 28.12.2023 | 24,68 | 24,68 | 24,68 | 24,68 | 1,61% | - |
| 27.12.2023 | 24,21 | 24,52 | 24,02 | 24,29 | 1,08% | 2.736,00 |
| 22.12.2023 | 25,70 | 25,87 | 23,89 | 24,03 | -7,20% | 29.032,00 |
| 21.12.2023 | 28,61 | 28,62 | 25,70 | 25,90 | -9,35% | 12.712,00 |
| 20.12.2023 | 29,62 | 29,95 | 28,57 | 28,57 | -3,53% | 1.820,00 |
| 19.12.2023 | 28,55 | 29,67 | 28,55 | 29,61 | 3,88% | 2.360,00 |
| 18.12.2023 | 30,57 | 30,58 | 28,32 | 28,51 | -6,57% | 6.722,00 |
| 15.12.2023 | 30,31 | 31,28 | 30,31 | 30,51 | 1,70% | 376,00 |
| 14.12.2023 | 29,13 | 30,68 | 29,13 | 30,00 | 3,82% | 6.292,00 |
| 13.12.2023 | 29,85 | 30,36 | 28,06 | 28,90 | -3,39% | 18.196,00 |
| 12.12.2023 | 31,08 | 31,16 | 29,79 | 29,91 | -3,67% | 1.868,00 |
| 11.12.2023 | 31,52 | 31,52 | 30,72 | 31,05 | -1,74% | 160,00 |
| 08.12.2023 | 31,38 | 32,17 | 31,38 | 31,60 | 0,64% | 260,00 |
| 07.12.2023 | 31,35 | 31,61 | 30,54 | 31,40 | -0,02% | 400,00 |
| 06.12.2023 | 30,69 | 32,03 | 30,47 | 31,41 | 3,60% | 1.958,00 |
| 05.12.2023 | 30,16 | 30,62 | 29,81 | 30,32 | 0,93% | 1.630,00 |
| 04.12.2023 | 29,57 | 31,06 | 29,54 | 30,04 | 1,57% | 874,00 |
| 01.12.2023 | 29,09 | 29,93 | 28,93 | 29,57 | 1,86% | 2.787,00 |
| 30.11.2023 | 30,31 | 30,63 | 28,79 | 29,03 | -4,21% | 3.815,00 |
| 29.11.2023 | 30,18 | 31,09 | 29,77 | 30,31 | 0,65% | 19.678,00 |
| 28.11.2023 | 32,07 | 32,07 | 30,01 | 30,11 | -4,73% | 688,00 |
| 27.11.2023 | 31,61 | 31,61 | 31,61 | 31,61 | -0,55% | - |
| 24.11.2023 | 31,11 | 31,91 | 30,92 | 31,78 | 1,99% | 25,00 |
| 23.11.2023 | 31,56 | 32,07 | 31,12 | 31,16 | 1,23% | 498,00 |
| 22.11.2023 | 31,46 | 31,71 | 30,78 | 30,78 | -2,01% | 835,00 |