38,220€
3,38%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 37,01 | 38,64 | 37,01 | 38,34 | 3,48% | 22.368,00 |
| 21.11.2024 | 37,34 | 37,48 | 36,47 | 37,05 | -0,74% | 2.268,00 |
| 20.11.2024 | 36,39 | 38,01 | 36,31 | 37,33 | 2,72% | 8.710,00 |
| 19.11.2024 | 35,94 | 36,74 | 35,69 | 36,34 | 1,25% | 16.680,00 |
| 18.11.2024 | 37,88 | 38,26 | 35,83 | 35,89 | -4,80% | 13.807,00 |
| 15.11.2024 | 38,53 | 40,09 | 37,37 | 37,70 | -2,82% | 7.570,00 |
| 14.11.2024 | 38,75 | 39,00 | 37,55 | 38,79 | -0,06% | 10.080,00 |
| 13.11.2024 | 37,82 | 39,34 | 37,76 | 38,82 | 2,21% | 8.580,00 |
| 12.11.2024 | 38,92 | 39,11 | 37,53 | 37,98 | -3,46% | 3.230,00 |
| 11.11.2024 | 37,43 | 40,74 | 37,43 | 39,34 | 5,91% | 17.169,00 |
| 08.11.2024 | 37,29 | 38,65 | 35,14 | 37,14 | -1,17% | 12.746,00 |
| 07.11.2024 | 38,82 | 40,00 | 36,57 | 37,58 | -1,55% | 16.720,00 |
| 06.11.2024 | 39,54 | 40,42 | 37,71 | 38,17 | -3,77% | 27.923,00 |
| 05.11.2024 | 40,01 | 40,21 | 38,84 | 39,67 | -0,75% | 1.655,00 |
| 04.11.2024 | 40,00 | 40,76 | 39,74 | 39,97 | 0,00% | 3.902,00 |
| 01.11.2024 | 38,89 | 40,04 | 38,85 | 39,97 | 2,71% | 517,00 |
| 31.10.2024 | 39,72 | 39,93 | 38,81 | 38,91 | -2,43% | 32.378,00 |
| 30.10.2024 | 41,38 | 42,03 | 39,71 | 39,88 | -3,68% | 6.871,00 |
| 29.10.2024 | 41,19 | 41,82 | 40,87 | 41,41 | 0,64% | 3.257,00 |
| 28.10.2024 | 40,94 | 41,61 | 40,68 | 41,14 | 0,54% | 9.950,00 |
| 25.10.2024 | 41,64 | 42,05 | 40,67 | 40,92 | -1,55% | 12.465,00 |
| 24.10.2024 | 40,73 | 41,77 | 40,73 | 41,57 | 2,13% | 25.949,00 |
| 23.10.2024 | 39,23 | 41,28 | 39,04 | 40,70 | 3,97% | 7.569,00 |
| 22.10.2024 | 38,53 | 39,54 | 38,35 | 39,15 | 1,53% | 7.400,00 |
| 21.10.2024 | 38,77 | 39,31 | 38,09 | 38,56 | -0,25% | 4.986,00 |
| 18.10.2024 | 37,30 | 38,99 | 37,28 | 38,65 | 3,65% | 2.400,00 |
| 17.10.2024 | 36,91 | 38,06 | 36,91 | 37,29 | 0,82% | 2.192,00 |
| 16.10.2024 | 36,35 | 37,88 | 35,22 | 36,99 | 0,94% | 31.750,00 |
| 15.10.2024 | 36,40 | 37,39 | 36,17 | 36,64 | -3,25% | 12.075,00 |
| 14.10.2024 | 38,83 | 38,87 | 37,71 | 37,87 | -2,37% | 1.938,00 |
| 11.10.2024 | 39,76 | 39,87 | 38,74 | 38,79 | -2,09% | 8.953,00 |
| 10.10.2024 | 39,97 | 40,17 | 39,46 | 39,62 | -0,97% | 2.156,00 |
| 09.10.2024 | 39,45 | 40,16 | 39,42 | 40,01 | 1,55% | 5.431,00 |
| 08.10.2024 | 37,70 | 39,55 | 37,00 | 39,40 | 7,04% | 6.750,00 |
| 07.10.2024 | 38,21 | 38,47 | 36,62 | 36,81 | -4,07% | 7.392,00 |
| 04.10.2024 | 37,33 | 39,29 | 37,19 | 38,37 | 2,92% | 2.148,00 |
| 03.10.2024 | 36,99 | 37,61 | 36,71 | 37,28 | 0,49% | 6.156,00 |
| 02.10.2024 | 36,86 | 37,45 | 36,86 | 37,10 | 0,13% | 1.021,00 |
| 01.10.2024 | 36,29 | 37,92 | 36,25 | 37,05 | 4,25% | 9.665,00 |
| 30.09.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -0,25% | - |
| 27.09.2024 | 35,32 | 35,83 | 35,03 | 35,63 | 1,89% | 6.500,00 |
| 26.09.2024 | 33,79 | 36,05 | 33,78 | 34,97 | 9,35% | 3.447,00 |
| 25.09.2024 | 31,27 | 32,01 | 31,27 | 31,98 | 0,35% | 957,00 |
| 24.09.2024 | 31,87 | 31,87 | 31,87 | 31,87 | 2,34% | - |
| 23.09.2024 | 30,17 | 31,26 | 30,15 | 31,14 | 3,11% | 4.436,00 |
| 20.09.2024 | 30,28 | 30,56 | 30,02 | 30,20 | -0,59% | 1.302,00 |
| 19.09.2024 | 29,87 | 30,92 | 29,87 | 30,38 | 3,19% | 3.189,00 |
| 18.09.2024 | 29,95 | 29,98 | 29,28 | 29,44 | -0,61% | - |
| 17.09.2024 | 27,87 | 29,93 | 27,85 | 29,62 | 5,75% | 7.960,00 |
| 16.09.2024 | 28,12 | 28,24 | 27,73 | 28,01 | -0,39% | 520,00 |
| 13.09.2024 | 27,80 | 28,34 | 27,15 | 28,12 | 1,11% | 168,00 |
| 12.09.2024 | 27,46 | 28,49 | 27,46 | 27,81 | 2,02% | 1.918,00 |
| 11.09.2024 | 26,66 | 27,67 | 26,66 | 27,26 | 2,02% | 1.422,00 |
| 10.09.2024 | 27,79 | 27,83 | 26,36 | 26,72 | -4,98% | 4.658,00 |
| 09.09.2024 | 28,12 | 28,12 | 28,12 | 28,12 | 1,19% | - |
| 06.09.2024 | 28,66 | 28,90 | 27,79 | 27,79 | -2,83% | 2.851,00 |
| 05.09.2024 | 27,99 | 28,76 | 27,56 | 28,60 | 2,66% | 760,00 |
| 04.09.2024 | 27,65 | 28,09 | 27,20 | 27,86 | -0,61% | 3.130,00 |
| 03.09.2024 | 29,04 | 29,21 | 27,77 | 28,03 | -3,24% | 5.426,00 |
| 02.09.2024 | 28,26 | 29,12 | 27,64 | 28,97 | 2,48% | 5.827,00 |
| 30.08.2024 | 26,13 | 28,42 | 26,13 | 28,27 | 8,98% | 8.251,00 |
| 29.08.2024 | 23,78 | 26,56 | 23,60 | 25,94 | 7,63% | 20.274,00 |
| 27.08.2024 | 24,56 | 24,99 | 23,76 | 24,10 | -1,91% | 1.559,00 |
| 26.08.2024 | 24,62 | 24,91 | 24,54 | 24,57 | -0,20% | 1.142,00 |
| 23.08.2024 | 22,75 | 24,76 | 22,75 | 24,62 | 8,27% | 4.789,00 |
| 22.08.2024 | 22,17 | 23,11 | 22,17 | 22,74 | 2,25% | 642,00 |
| 21.08.2024 | 21,46 | 22,28 | 21,26 | 22,24 | 3,73% | 2.936,00 |
| 20.08.2024 | 21,47 | 21,90 | 21,39 | 21,44 | -0,60% | 288,00 |
| 19.08.2024 | 21,24 | 21,88 | 21,24 | 21,57 | 1,22% | 1.250,00 |
| 16.08.2024 | 21,50 | 21,56 | 21,24 | 21,31 | -0,88% | 1.700,00 |
| 15.08.2024 | 21,66 | 21,83 | 21,38 | 21,50 | 0,09% | 2.430,00 |
| 14.08.2024 | 21,24 | 21,69 | 21,05 | 21,48 | 2,14% | 2.029,00 |
| 13.08.2024 | 20,76 | 21,56 | 20,76 | 21,03 | 1,06% | 1.027,00 |
| 12.08.2024 | 21,60 | 21,81 | 20,77 | 20,81 | -2,98% | 400,00 |
| 09.08.2024 | 20,97 | 22,17 | 20,97 | 21,45 | 2,29% | 2.441,00 |
| 08.08.2024 | 20,27 | 21,08 | 20,24 | 20,97 | 4,43% | 1.550,00 |
| 07.08.2024 | 20,02 | 20,76 | 20,01 | 20,08 | 2,11% | 3.662,00 |
| 06.08.2024 | 19,71 | 20,06 | 19,08 | 19,67 | 1,86% | 191,00 |
| 05.08.2024 | 18,69 | 19,53 | 18,23 | 19,31 | -0,03% | 3.136,00 |
| 02.08.2024 | 20,54 | 20,54 | 19,10 | 19,31 | -6,98% | 3.480,00 |
| 01.08.2024 | 20,62 | 21,35 | 19,89 | 20,76 | 1,32% | 3.778,00 |
| 31.07.2024 | 20,70 | 21,01 | 20,11 | 20,49 | 1,99% | 13.406,00 |
| 30.07.2024 | 19,26 | 20,29 | 19,24 | 20,09 | 4,20% | 1.752,00 |
| 29.07.2024 | 19,42 | 19,42 | 18,86 | 19,28 | -0,03% | - |
| 26.07.2024 | 18,53 | 19,43 | 18,52 | 19,29 | 3,13% | 3.014,00 |
| 25.07.2024 | 18,28 | 18,72 | 17,55 | 18,70 | 2,13% | 5.500,00 |
| 24.07.2024 | 18,92 | 19,08 | 18,27 | 18,31 | -3,17% | 3.920,00 |
| 23.07.2024 | 19,19 | 19,19 | 18,51 | 18,91 | -3,03% | 3.432,00 |
| 22.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,15% | - |
| 19.07.2024 | 20,00 | 20,02 | 19,43 | 19,53 | -2,18% | 16.211,00 |
| 18.07.2024 | 20,06 | 20,27 | 19,94 | 19,97 | -0,47% | 3.079,00 |
| 17.07.2024 | 20,42 | 21,37 | 19,96 | 20,06 | -1,96% | 6.925,00 |
| 16.07.2024 | 20,35 | 20,47 | 19,84 | 20,46 | 0,39% | 5.414,00 |
| 15.07.2024 | 20,75 | 20,80 | 20,02 | 20,38 | -1,74% | 4.370,00 |
| 12.07.2024 | 20,94 | 21,36 | 20,62 | 20,74 | -0,38% | 2.083,00 |
| 11.07.2024 | 21,37 | 21,83 | 20,79 | 20,82 | -2,16% | 3.896,00 |
| 10.07.2024 | 19,66 | 21,74 | 19,49 | 21,28 | 11,01% | 13.426,00 |
| 09.07.2024 | 19,62 | 19,62 | 18,71 | 19,17 | -1,94% | 10.776,00 |
| 08.07.2024 | 18,21 | 20,34 | 17,45 | 19,55 | -7,21% | 11.842,00 |
| 05.07.2024 | 21,51 | 21,65 | 20,88 | 21,07 | -1,17% | 3.340,00 |