30,165€
2,01%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 29,57 | 31,28 | 29,57 | 30,19 | 2,08% | 886,00 |
| 01.12.2023 | 29,27 | 30,08 | 28,73 | 29,57 | 1,45% | 11.653,00 |
| 30.11.2023 | 30,45 | 30,70 | 28,81 | 29,15 | -4,16% | 8.870,00 |
| 29.11.2023 | 30,15 | 31,20 | 29,56 | 30,41 | 0,72% | 28.904,00 |
| 28.11.2023 | 32,16 | 32,23 | 30,10 | 30,20 | -6,47% | 2.900,00 |
| 27.11.2023 | 31,84 | 32,38 | 31,55 | 32,29 | 1,59% | 6.780,00 |
| 24.11.2023 | 31,22 | 31,94 | 30,87 | 31,78 | 1,63% | 650,00 |
| 23.11.2023 | 31,53 | 32,18 | 30,98 | 31,27 | 1,23% | 3.144,00 |
| 22.11.2023 | 31,42 | 31,82 | 30,78 | 30,89 | -1,94% | 3.355,00 |
| 21.11.2023 | 33,12 | 33,20 | 31,32 | 31,50 | -5,23% | 2.000,00 |
| 20.11.2023 | 32,90 | 33,24 | 32,43 | 33,24 | 1,41% | 9.988,00 |
| 17.11.2023 | 32,33 | 33,66 | 32,26 | 32,78 | 1,71% | 9.480,00 |
| 16.11.2023 | 31,24 | 32,51 | 30,12 | 32,23 | 3,32% | 12.453,00 |
| 15.11.2023 | 29,65 | 32,58 | 29,60 | 31,19 | 5,65% | 11.210,00 |
| 14.11.2023 | 27,46 | 29,70 | 26,34 | 29,52 | 9,57% | 13.772,00 |
| 13.11.2023 | 27,31 | 27,43 | 26,51 | 26,95 | -1,89% | 11.240,00 |
| 10.11.2023 | 27,95 | 28,16 | 26,72 | 27,47 | -2,43% | 17.536,00 |
| 09.11.2023 | 27,64 | 28,57 | 27,17 | 28,15 | 1,81% | 5.528,00 |
| 08.11.2023 | 27,81 | 28,30 | 27,48 | 27,65 | -0,82% | - |
| 07.11.2023 | 27,07 | 28,29 | 26,91 | 27,88 | 2,69% | 4.540,00 |
| 06.11.2023 | 27,62 | 28,58 | 26,88 | 27,15 | -1,38% | 13.120,00 |
| 03.11.2023 | 26,48 | 28,17 | 26,42 | 27,53 | 4,12% | 4.882,00 |
| 02.11.2023 | 24,65 | 27,14 | 24,63 | 26,44 | 7,47% | 6.400,00 |
| 01.11.2023 | 24,06 | 24,75 | 23,16 | 24,60 | 2,68% | - |
| 31.10.2023 | 23,74 | 24,31 | 23,60 | 23,96 | 0,88% | 3.140,00 |
| 30.10.2023 | 23,69 | 24,22 | 23,56 | 23,75 | 1,54% | 7.986,00 |
| 27.10.2023 | 23,01 | 23,89 | 22,92 | 23,39 | 2,18% | 6.780,00 |
| 26.10.2023 | 23,34 | 23,52 | 21,76 | 22,89 | -2,71% | 19.181,00 |
| 25.10.2023 | 25,51 | 25,85 | 23,49 | 23,53 | -7,00% | 12.889,00 |
| 24.10.2023 | 24,06 | 25,52 | 23,94 | 25,30 | 5,12% | 4.842,00 |
| 23.10.2023 | 24,55 | 24,72 | 22,99 | 24,07 | -1,64% | 7.577,00 |
| 20.10.2023 | 24,72 | 24,84 | 24,33 | 24,47 | -1,38% | 8.180,00 |
| 19.10.2023 | 24,88 | 25,70 | 24,45 | 24,81 | -0,52% | 3.228,00 |
| 18.10.2023 | 26,28 | 26,86 | 24,94 | 24,94 | -5,05% | 19.583,00 |
| 17.10.2023 | 27,41 | 27,56 | 25,76 | 26,27 | -3,98% | 12.560,00 |
| 16.10.2023 | 27,41 | 27,82 | 26,88 | 27,36 | 0,18% | 1.766,00 |
| 13.10.2023 | 27,73 | 27,97 | 27,16 | 27,31 | -1,45% | 2.650,00 |
| 12.10.2023 | 28,72 | 28,95 | 27,59 | 27,71 | -2,37% | 6.420,00 |
| 11.10.2023 | 29,07 | 29,20 | 28,30 | 28,39 | -0,16% | 1.045,00 |
| 10.10.2023 | 27,06 | 28,67 | 27,00 | 28,43 | 5,43% | 2.085,00 |
| 09.10.2023 | 27,51 | 27,51 | 26,67 | 26,97 | -3,06% | 146,00 |
| 06.10.2023 | 26,49 | 27,82 | 26,49 | 27,82 | 4,96% | - |
| 05.10.2023 | 26,51 | 27,49 | 26,32 | 26,50 | -0,08% | 646,00 |
| 04.10.2023 | 26,48 | 27,04 | 25,51 | 26,52 | 0,36% | 970,00 |
| 03.10.2023 | 27,40 | 27,74 | 26,18 | 26,43 | -3,80% | 2.317,00 |
| 02.10.2023 | 27,41 | 28,54 | 27,01 | 27,47 | 0,96% | 1.286,00 |
| 29.09.2023 | 26,84 | 28,07 | 26,84 | 27,21 | 1,21% | 2.766,00 |
| 28.09.2023 | 27,79 | 27,79 | 26,61 | 26,89 | -3,55% | 5.179,00 |
| 27.09.2023 | 28,30 | 28,52 | 27,63 | 27,88 | -1,26% | 1.057,00 |
| 26.09.2023 | 29,00 | 29,03 | 28,03 | 28,23 | -2,74% | 3.323,00 |
| 25.09.2023 | 30,05 | 30,22 | 28,54 | 29,03 | -3,65% | 1.226,00 |
| 22.09.2023 | 31,35 | 31,35 | 30,07 | 30,13 | -3,40% | 4.062,00 |
| 21.09.2023 | 31,79 | 32,82 | 31,14 | 31,19 | -1,79% | 2.346,00 |
| 20.09.2023 | 30,06 | 33,27 | 30,06 | 31,76 | 6,60% | 3.819,00 |
| 19.09.2023 | 30,50 | 30,69 | 29,74 | 29,79 | -1,72% | 3.220,00 |
| 18.09.2023 | 31,02 | 31,31 | 30,30 | 30,31 | -1,25% | 2.452,00 |
| 15.09.2023 | 31,08 | 31,98 | 30,68 | 30,70 | -0,63% | 2.620,00 |
| 14.09.2023 | 29,39 | 31,29 | 28,74 | 30,89 | 5,43% | 3.265,00 |
| 13.09.2023 | 29,68 | 29,85 | 29,20 | 29,30 | -1,46% | 440,00 |
| 12.09.2023 | 30,30 | 30,44 | 29,34 | 29,74 | -1,86% | 895,00 |
| 11.09.2023 | 30,48 | 30,48 | 29,91 | 30,30 | -0,05% | 2.460,00 |
| 08.09.2023 | 31,47 | 31,77 | 30,24 | 30,32 | -3,49% | 1.040,00 |
| 07.09.2023 | 32,32 | 32,32 | 31,20 | 31,41 | -2,82% | 2.560,00 |
| 06.09.2023 | 33,18 | 33,18 | 32,22 | 32,32 | -2,81% | 1.454,00 |
| 05.09.2023 | 33,35 | 33,71 | 33,26 | 33,26 | -0,67% | 10,00 |
| 04.09.2023 | 33,76 | 34,03 | 33,46 | 33,48 | -0,16% | 803,00 |
| 01.09.2023 | 33,64 | 34,29 | 32,83 | 33,54 | 0,01% | 365,00 |
| 31.08.2023 | 33,53 | 33,53 | 33,53 | 33,53 | 4,67% | - |
| 30.08.2023 | 35,45 | 35,75 | 31,54 | 32,04 | -10,40% | 9.145,00 |
| 29.08.2023 | 35,04 | 35,89 | 35,04 | 35,76 | 2,33% | - |
| 28.08.2023 | 34,68 | 35,03 | 34,33 | 34,94 | 1,10% | 90,00 |
| 25.08.2023 | 34,86 | 35,09 | 34,38 | 34,56 | -0,82% | 1.060,00 |
| 24.08.2023 | 35,59 | 36,17 | 34,85 | 34,85 | -1,62% | 1.020,00 |
| 23.08.2023 | 35,04 | 35,87 | 34,87 | 35,42 | 1,64% | 1.000,00 |
| 22.08.2023 | 35,19 | 35,78 | 34,85 | 34,85 | -0,84% | 3.373,00 |
| 21.08.2023 | 35,62 | 35,62 | 34,79 | 35,15 | -1,36% | 707,00 |
| 18.08.2023 | 36,73 | 36,73 | 35,25 | 35,63 | -2,72% | 2.000,00 |
| 17.08.2023 | 37,52 | 37,62 | 36,55 | 36,63 | -2,37% | 1.122,00 |
| 16.08.2023 | 38,15 | 38,18 | 37,28 | 37,52 | -1,74% | 2.940,00 |
| 15.08.2023 | 39,05 | 39,16 | 38,18 | 38,18 | -2,14% | 733,00 |
| 14.08.2023 | 37,89 | 39,36 | 37,89 | 39,02 | 2,50% | 952,00 |
| 11.08.2023 | 39,40 | 39,53 | 38,02 | 38,07 | -3,36% | 780,00 |
| 10.08.2023 | 39,29 | 39,79 | 38,82 | 39,39 | 1,01% | 1.516,00 |
| 09.08.2023 | 39,31 | 41,09 | 38,51 | 39,00 | 4,68% | 6.945,00 |
| 08.08.2023 | 37,57 | 37,58 | 36,74 | 37,25 | -1,43% | 1.362,00 |
| 07.08.2023 | 38,17 | 38,55 | 37,74 | 37,79 | -0,79% | 360,00 |
| 04.08.2023 | 38,42 | 38,60 | 38,05 | 38,09 | -0,60% | 40,00 |
| 03.08.2023 | 37,46 | 38,49 | 36,89 | 38,32 | 2,17% | 880,00 |
| 02.08.2023 | 39,13 | 39,46 | 37,40 | 37,51 | -4,52% | 4.514,00 |
| 01.08.2023 | 41,01 | 41,06 | 39,13 | 39,28 | -4,50% | 1.175,00 |
| 31.07.2023 | 40,72 | 41,46 | 40,56 | 41,13 | 1,23% | 2.177,00 |
| 28.07.2023 | 40,74 | 41,05 | 39,47 | 40,63 | 0,71% | 1.902,00 |
| 27.07.2023 | 39,59 | 41,27 | 39,59 | 40,35 | 1,97% | 2.755,00 |
| 26.07.2023 | 39,63 | 40,31 | 39,38 | 39,57 | -0,14% | 715,00 |
| 25.07.2023 | 40,38 | 40,39 | 38,80 | 39,62 | -3,42% | 11.464,00 |
| 24.07.2023 | 41,03 | 41,03 | 41,03 | 41,03 | 0,54% | - |
| 21.07.2023 | 40,23 | 40,85 | 39,77 | 40,81 | 1,44% | 2.154,00 |
| 20.07.2023 | 42,54 | 42,69 | 40,06 | 40,23 | -5,41% | 5.428,00 |
| 19.07.2023 | 40,93 | 42,75 | 40,93 | 42,53 | 4,11% | 817,00 |
| 18.07.2023 | 39,70 | 40,97 | 39,67 | 40,85 | 2,91% | 296,00 |