21,930€
-2,01%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 22,44 | 22,82 | 21,78 | 21,93 | -2,01% | 20.530,00 |
| 22.12.2025 | 22,12 | 22,56 | 21,77 | 22,38 | 0,86% | 2.726,00 |
| 19.12.2025 | 21,55 | 22,46 | 21,40 | 22,19 | 3,93% | 25.610,00 |
| 18.12.2025 | 21,62 | 21,64 | 20,54 | 21,35 | -0,93% | 17.190,00 |
| 17.12.2025 | 21,65 | 22,11 | 20,85 | 21,55 | -0,28% | 19.860,00 |
| 16.12.2025 | 21,74 | 22,09 | 21,44 | 21,61 | -0,69% | 4.400,00 |
| 15.12.2025 | 21,51 | 21,99 | 21,33 | 21,76 | 1,73% | 12.600,00 |
| 12.12.2025 | 21,47 | 22,07 | 21,33 | 21,39 | 0,05% | 11.260,00 |
| 11.12.2025 | 21,38 | 21,78 | 21,01 | 21,38 | -5,27% | 12.155,00 |
| 10.12.2025 | 21,35 | 22,86 | 20,74 | 22,57 | 9,62% | 16.699,00 |
| 09.12.2025 | 19,26 | 20,78 | 19,17 | 20,59 | 6,91% | 19.019,00 |
| 08.12.2025 | 19,85 | 20,41 | 19,26 | 19,26 | -3,24% | 2.614,00 |
| 05.12.2025 | 18,60 | 19,96 | 18,47 | 19,91 | 7,45% | 1.735,00 |
| 04.12.2025 | 18,54 | 18,83 | 18,25 | 18,53 | -0,03% | 510,00 |
| 03.12.2025 | 19,03 | 19,38 | 18,38 | 18,53 | -2,63% | 1.279,00 |
| 02.12.2025 | 19,02 | 19,11 | 18,58 | 19,03 | -0,13% | 280,00 |
| 01.12.2025 | 20,26 | 20,26 | 18,91 | 19,06 | -5,57% | 7.386,00 |
| 28.11.2025 | 18,17 | 20,41 | 18,17 | 20,18 | 11,92% | 32.665,00 |
| 27.11.2025 | 17,13 | 18,11 | 17,13 | 18,03 | 4,73% | 9.726,00 |
| 26.11.2025 | 16,76 | 17,39 | 16,76 | 17,22 | 2,84% | 1.846,00 |
| 25.11.2025 | 16,22 | 16,74 | 16,11 | 16,74 | 3,17% | 1.404,00 |
| 24.11.2025 | 16,07 | 16,32 | 16,01 | 16,23 | 1,06% | 1.823,00 |
| 21.11.2025 | 16,11 | 16,35 | 15,67 | 16,06 | -3,72% | 7.044,00 |
| 19.11.2025 | 16,11 | 16,99 | 16,08 | 16,68 | 3,67% | 3.600,00 |
| 18.11.2025 | 15,92 | 16,51 | 15,71 | 16,09 | -2,78% | 4.183,00 |
| 17.11.2025 | 17,05 | 17,08 | 16,10 | 16,55 | -2,85% | 9.825,00 |
| 14.11.2025 | 18,17 | 18,36 | 16,65 | 17,03 | -6,30% | 15.906,00 |
| 13.11.2025 | 17,00 | 20,12 | 17,00 | 18,18 | -1,92% | 18.700,00 |
| 12.11.2025 | 17,54 | 18,78 | 17,44 | 18,53 | 5,52% | 3.455,00 |
| 11.11.2025 | 17,28 | 17,70 | 17,28 | 17,56 | 1,68% | 2.190,00 |
| 10.11.2025 | 18,24 | 18,45 | 16,72 | 17,27 | -4,51% | 5.956,00 |
| 08.11.2025 | 19,98 | 19,98 | 17,56 | 18,09 | -4,54% | 10.556,00 |
| 07.11.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -5,11% | - |
| 06.11.2025 | 20,46 | 20,46 | 19,78 | 19,97 | -2,80% | 1.099,00 |
| 05.11.2025 | 20,63 | 20,74 | 20,32 | 20,54 | -0,34% | 881,00 |
| 04.11.2025 | 21,05 | 21,07 | 20,36 | 20,61 | -3,06% | 5.100,00 |
| 03.11.2025 | 22,13 | 22,13 | 21,08 | 21,26 | -3,93% | 3.460,00 |
| 31.10.2025 | 22,66 | 22,69 | 21,85 | 22,13 | -2,25% | 4.477,00 |
| 30.10.2025 | 23,12 | 23,16 | 22,58 | 22,64 | -1,91% | 623,00 |
| 29.10.2025 | 23,36 | 23,67 | 23,02 | 23,08 | -1,20% | 460,00 |
| 28.10.2025 | 22,49 | 23,47 | 22,49 | 23,36 | 3,68% | 800,00 |
| 27.10.2025 | 22,89 | 23,06 | 22,44 | 22,53 | -0,66% | 2.008,00 |
| 24.10.2025 | 22,63 | 22,80 | 22,24 | 22,68 | -0,13% | 70,00 |
| 23.10.2025 | 23,03 | 23,13 | 22,46 | 22,71 | -1,60% | 3.328,00 |
| 22.10.2025 | 23,05 | 23,55 | 22,96 | 23,08 | -0,09% | 2.642,00 |
| 21.10.2025 | 23,24 | 23,40 | 22,92 | 23,10 | -0,56% | 775,00 |
| 20.10.2025 | 23,25 | 23,51 | 22,81 | 23,23 | -0,34% | 1.900,00 |
| 17.10.2025 | 22,92 | 23,32 | 22,53 | 23,31 | 1,39% | 2.100,00 |
| 16.10.2025 | 23,12 | 23,24 | 22,96 | 22,99 | -0,95% | 5.780,00 |
| 15.10.2025 | 24,03 | 24,07 | 23,05 | 23,21 | -3,05% | 4.387,00 |
| 14.10.2025 | 23,92 | 24,23 | 23,69 | 23,94 | -1,32% | 2.441,00 |
| 13.10.2025 | 24,27 | 24,38 | 23,23 | 24,26 | -0,04% | 2.793,00 |
| 10.10.2025 | 24,74 | 24,88 | 24,20 | 24,27 | -1,38% | 610,00 |
| 09.10.2025 | 24,61 | 24,61 | 24,61 | 24,61 | -0,12% | - |
| 08.10.2025 | 24,64 | 24,64 | 24,64 | 24,64 | -1,12% | - |
| 07.10.2025 | 24,95 | 25,33 | 24,77 | 24,92 | -0,12% | 349,00 |
| 06.10.2025 | 25,32 | 25,32 | 24,77 | 24,95 | -1,54% | 824,00 |
| 03.10.2025 | 25,61 | 25,71 | 25,03 | 25,34 | -0,39% | 1.197,00 |
| 02.10.2025 | 25,08 | 26,13 | 25,08 | 25,44 | 1,44% | 2.138,00 |
| 01.10.2025 | 24,29 | 25,22 | 24,29 | 25,08 | 3,04% | 708,00 |
| 30.09.2025 | 24,31 | 24,56 | 23,99 | 24,34 | 0,12% | 40,00 |
| 29.09.2025 | 24,53 | 25,10 | 24,20 | 24,31 | -0,33% | 941,00 |
| 26.09.2025 | 25,12 | 25,15 | 24,24 | 24,39 | -3,44% | 5.719,00 |
| 25.09.2025 | 26,02 | 26,22 | 24,96 | 25,26 | -2,92% | 800,00 |
| 24.09.2025 | 26,10 | 26,26 | 25,63 | 26,02 | -0,42% | 120,00 |
| 23.09.2025 | 26,93 | 27,03 | 25,92 | 26,13 | -3,01% | 1.599,00 |
| 22.09.2025 | 27,71 | 27,92 | 26,69 | 26,94 | -3,51% | 600,00 |
| 19.09.2025 | 29,59 | 29,88 | 27,78 | 27,92 | -5,58% | 2.264,00 |
| 18.09.2025 | 27,92 | 29,71 | 27,53 | 29,57 | 6,33% | 4.571,00 |
| 17.09.2025 | 26,65 | 28,00 | 26,17 | 27,81 | 5,42% | 4.130,00 |
| 16.09.2025 | 26,46 | 27,03 | 26,23 | 26,38 | -0,15% | 600,00 |
| 15.09.2025 | 26,54 | 26,96 | 26,33 | 26,42 | 1,19% | 2.017,00 |
| 12.09.2025 | 25,97 | 26,42 | 25,80 | 26,11 | 0,31% | 491,00 |
| 11.09.2025 | 25,73 | 26,27 | 25,60 | 26,03 | 1,09% | 148,00 |
| 10.09.2025 | 26,44 | 26,61 | 25,52 | 25,75 | -2,57% | 480,00 |
| 09.09.2025 | 26,61 | 26,93 | 26,37 | 26,43 | -0,86% | 4.646,00 |
| 08.09.2025 | 25,03 | 26,74 | 25,03 | 26,66 | 7,24% | 2.950,00 |
| 05.09.2025 | 24,23 | 25,05 | 24,15 | 24,86 | 3,03% | 3.364,00 |
| 04.09.2025 | 24,01 | 24,31 | 23,78 | 24,13 | 0,33% | 2.560,00 |
| 03.09.2025 | 22,67 | 24,27 | 22,67 | 24,05 | 5,95% | 4.884,00 |
| 02.09.2025 | 23,09 | 23,25 | 22,52 | 22,70 | -2,07% | 595,00 |
| 01.09.2025 | 22,79 | 23,56 | 22,58 | 23,18 | 1,85% | 2.310,00 |
| 29.08.2025 | 22,27 | 23,02 | 21,85 | 22,76 | 1,74% | 12.870,00 |
| 28.08.2025 | 22,67 | 24,01 | 22,18 | 22,37 | -2,53% | 9.988,00 |
| 27.08.2025 | 24,40 | 24,59 | 22,91 | 22,95 | -7,79% | 4.276,00 |
| 26.08.2025 | 24,89 | 24,89 | 24,89 | 24,89 | 0,53% | - |
| 25.08.2025 | 24,02 | 25,18 | 24,00 | 24,76 | 2,91% | 907,00 |
| 22.08.2025 | 23,76 | 24,21 | 23,76 | 24,06 | 0,67% | 530,00 |
| 21.08.2025 | 23,80 | 24,27 | 23,52 | 23,90 | 0,34% | 2.128,00 |
| 20.08.2025 | 23,48 | 24,26 | 23,45 | 23,82 | 0,93% | 558,00 |
| 19.08.2025 | 22,71 | 23,75 | 22,41 | 23,60 | 3,83% | 9.500,00 |
| 18.08.2025 | 23,16 | 23,23 | 22,57 | 22,73 | -2,03% | 2.200,00 |
| 16.08.2025 | 23,28 | 23,55 | 22,90 | 23,20 | -0,26% | 1.300,00 |
| 14.08.2025 | 23,42 | 23,60 | 23,01 | 23,26 | -1,57% | 1.570,00 |
| 13.08.2025 | 24,18 | 24,18 | 23,39 | 23,63 | -2,27% | 2.542,00 |
| 12.08.2025 | 24,97 | 25,29 | 23,67 | 24,18 | -5,58% | 6.663,00 |
| 11.08.2025 | 25,61 | 25,61 | 25,61 | 25,61 | -0,23% | - |
| 08.08.2025 | 25,18 | 26,24 | 25,04 | 25,67 | -0,39% | 16,00 |
| 07.08.2025 | 25,77 | 25,77 | 25,77 | 25,77 | 3,29% | - |
| 06.08.2025 | 25,46 | 25,59 | 24,88 | 24,95 | -1,89% | 1.000,00 |