26,080€
-1,84%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 26,71 | 26,80 | 25,82 | 26,06 | -2,43% | 2.816,00 |
| 15.05.2025 | 26,82 | 27,02 | 26,41 | 26,71 | -0,48% | 13.118,00 |
| 14.05.2025 | 27,00 | 27,29 | 26,55 | 26,84 | -0,37% | 958,00 |
| 13.05.2025 | 27,36 | 27,74 | 26,63 | 26,94 | -1,45% | 40.229,00 |
| 12.05.2025 | 26,18 | 27,49 | 26,18 | 27,34 | 5,77% | 36.744,00 |
| 09.05.2025 | 25,40 | 26,22 | 24,90 | 25,85 | 2,34% | 16.130,00 |
| 08.05.2025 | 24,62 | 25,35 | 24,29 | 25,26 | 2,89% | 31.825,00 |
| 07.05.2025 | 26,03 | 26,07 | 24,22 | 24,55 | -5,72% | 26.202,00 |
| 06.05.2025 | 26,05 | 26,21 | 25,42 | 26,04 | -0,33% | 1.878,00 |
| 05.05.2025 | 26,06 | 26,26 | 25,68 | 26,12 | 0,58% | 11.965,00 |
| 02.05.2025 | 25,20 | 26,17 | 24,94 | 25,97 | 3,73% | 6.674,00 |
| 30.04.2025 | 25,47 | 25,47 | 24,53 | 25,04 | -2,91% | 14.860,00 |
| 29.04.2025 | 26,26 | 26,73 | 25,43 | 25,79 | -2,01% | 16.209,00 |
| 28.04.2025 | 26,99 | 27,52 | 25,77 | 26,32 | -0,94% | 14.958,00 |
| 25.04.2025 | 25,15 | 26,83 | 25,05 | 26,57 | 5,52% | 14.875,00 |
| 24.04.2025 | 25,69 | 25,83 | 22,42 | 25,18 | 0,64% | 24.441,00 |
| 23.04.2025 | 24,35 | 25,05 | 23,90 | 25,02 | 5,42% | 2.375,00 |
| 22.04.2025 | 23,56 | 23,85 | 23,30 | 23,73 | 0,11% | 265,00 |
| 17.04.2025 | 24,04 | 24,47 | 23,27 | 23,71 | -0,08% | 35.780,00 |
| 16.04.2025 | 23,66 | 24,33 | 23,03 | 23,73 | 1,82% | 19.070,00 |
| 15.04.2025 | 23,30 | 24,14 | 22,99 | 23,30 | -0,02% | 24.465,00 |
| 14.04.2025 | 22,85 | 23,31 | 21,83 | 23,31 | 2,33% | 21.211,00 |
| 11.04.2025 | 23,23 | 23,82 | 21,73 | 22,78 | -1,56% | 10.465,00 |
| 10.04.2025 | 25,20 | 25,66 | 22,66 | 23,14 | -5,94% | 13.457,00 |
| 09.04.2025 | 22,12 | 24,61 | 22,09 | 24,60 | 10,19% | 10.805,00 |
| 08.04.2025 | 21,91 | 23,70 | 21,50 | 22,32 | 5,16% | 14.800,00 |
| 07.04.2025 | 20,70 | 22,09 | 19,62 | 21,23 | -0,70% | 12.444,00 |
| 04.04.2025 | 22,11 | 22,58 | 21,04 | 21,38 | -3,32% | 24.105,00 |
| 03.04.2025 | 21,87 | 22,62 | 21,75 | 22,11 | -2,92% | 12.658,00 |
| 02.04.2025 | 22,66 | 23,04 | 22,19 | 22,78 | 0,35% | 9.640,00 |
| 01.04.2025 | 22,03 | 22,76 | 22,02 | 22,70 | 3,02% | 27.562,00 |
| 31.03.2025 | 22,43 | 22,50 | 21,61 | 22,03 | -3,31% | 18.495,00 |
| 28.03.2025 | 23,54 | 23,84 | 22,60 | 22,79 | -3,08% | 13.780,00 |
| 27.03.2025 | 23,71 | 23,97 | 23,28 | 23,51 | -1,03% | 15.730,00 |
| 26.03.2025 | 24,80 | 25,03 | 23,63 | 23,76 | -1,47% | 58.250,00 |
| 25.03.2025 | 24,06 | 24,31 | 23,27 | 24,11 | -0,33% | 48.620,00 |
| 24.03.2025 | 24,17 | 24,69 | 23,89 | 24,19 | 1,45% | 11.718,00 |
| 21.03.2025 | 22,63 | 24,34 | 22,43 | 23,85 | 5,37% | 10.245,00 |
| 20.03.2025 | 24,10 | 24,18 | 22,45 | 22,63 | -5,77% | 38.255,00 |
| 19.03.2025 | 24,31 | 24,41 | 23,64 | 24,02 | -2,69% | 18.036,00 |
| 18.03.2025 | 24,10 | 25,10 | 24,10 | 24,68 | 1,94% | 2.278,00 |
| 17.03.2025 | 23,97 | 24,32 | 23,72 | 24,21 | 0,83% | 681,00 |
| 15.03.2025 | 24,38 | 24,73 | 23,71 | 24,01 | -0,66% | 17.469,00 |
| 14.03.2025 | 24,17 | 24,17 | 24,17 | 24,17 | -0,62% | - |
| 13.03.2025 | 24,93 | 24,96 | 24,19 | 24,32 | -2,76% | 16.700,00 |
| 12.03.2025 | 27,53 | 28,81 | 24,79 | 25,01 | -8,56% | 14.527,00 |
| 10.03.2025 | 29,36 | 29,65 | 27,30 | 27,35 | -5,62% | 17.320,00 |
| 07.03.2025 | 28,23 | 29,13 | 27,87 | 28,98 | 2,04% | 2.778,00 |
| 06.03.2025 | 29,21 | 29,99 | 28,26 | 28,40 | -2,51% | 2.430,00 |
| 05.03.2025 | 28,01 | 30,00 | 28,01 | 29,13 | 4,37% | 5.434,00 |
| 04.03.2025 | 28,08 | 28,49 | 26,94 | 27,91 | -0,07% | 2.457,00 |
| 03.03.2025 | 27,95 | 29,21 | 27,73 | 27,93 | 0,14% | 313,00 |
| 28.02.2025 | 27,49 | 28,27 | 27,40 | 27,89 | 0,87% | 1.135,00 |
| 27.02.2025 | 27,58 | 28,24 | 26,86 | 27,65 | 0,44% | 400,00 |
| 26.02.2025 | 27,31 | 27,94 | 27,30 | 27,53 | -0,47% | 3.172,00 |
| 25.02.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 0,91% | - |
| 24.02.2025 | 28,67 | 30,50 | 26,94 | 27,41 | 0,44% | 7.611,00 |
| 21.02.2025 | 28,47 | 28,63 | 27,27 | 27,29 | -4,38% | 2.916,00 |
| 20.02.2025 | 29,17 | 29,80 | 28,23 | 28,54 | -1,55% | 2.346,00 |
| 19.02.2025 | 29,21 | 30,20 | 28,88 | 28,99 | -7,85% | 9.862,00 |
| 18.02.2025 | 32,29 | 32,45 | 31,30 | 31,46 | -2,51% | 8.054,00 |
| 17.02.2025 | 30,51 | 32,27 | 29,67 | 32,27 | 7,07% | 12.685,00 |
| 14.02.2025 | 29,68 | 30,63 | 29,61 | 30,14 | 2,13% | 12.188,00 |
| 13.02.2025 | 28,60 | 29,70 | 27,47 | 29,51 | 10,98% | 12.516,00 |
| 12.02.2025 | 27,38 | 27,63 | 26,31 | 26,59 | -2,35% | 18.349,00 |
| 11.02.2025 | 26,97 | 27,30 | 26,68 | 27,23 | 0,93% | 6.379,00 |
| 10.02.2025 | 25,44 | 27,00 | 25,43 | 26,98 | 6,35% | 9.115,00 |
| 07.02.2025 | 25,48 | 26,51 | 25,14 | 25,37 | -0,74% | 15.950,00 |
| 06.02.2025 | 25,45 | 25,93 | 25,30 | 25,56 | 1,03% | 480,00 |
| 05.02.2025 | 25,16 | 25,75 | 24,81 | 25,30 | 0,56% | 160,00 |
| 04.02.2025 | 24,88 | 25,81 | 24,85 | 25,16 | 0,60% | 210,00 |
| 03.02.2025 | 24,70 | 25,23 | 24,00 | 25,01 | 0,40% | 8.369,00 |
| 31.01.2025 | 25,52 | 26,17 | 24,89 | 24,91 | -1,89% | 2.858,00 |
| 30.01.2025 | 25,44 | 25,74 | 25,02 | 25,39 | -0,51% | 1.896,00 |
| 29.01.2025 | 25,83 | 25,96 | 25,27 | 25,52 | -1,16% | 1.166,00 |
| 28.01.2025 | 25,67 | 25,88 | 25,28 | 25,82 | 1,77% | 1.060,00 |
| 27.01.2025 | 25,37 | 25,37 | 25,37 | 25,37 | -0,47% | - |
| 24.01.2025 | 25,57 | 26,21 | 25,42 | 25,49 | 0,28% | 773,00 |
| 23.01.2025 | 26,15 | 26,22 | 25,21 | 25,42 | -1,85% | 640,00 |
| 22.01.2025 | 26,69 | 26,82 | 25,59 | 25,90 | -3,68% | 9.250,00 |
| 21.01.2025 | 28,91 | 28,94 | 26,40 | 26,89 | -7,34% | 13.347,00 |
| 20.01.2025 | 28,62 | 29,13 | 28,44 | 29,02 | -0,96% | 3.118,00 |
| 17.01.2025 | 28,27 | 29,44 | 28,27 | 29,30 | 3,46% | 3.134,00 |
| 16.01.2025 | 29,07 | 29,49 | 27,87 | 28,32 | -2,45% | 4.032,00 |
| 15.01.2025 | 28,81 | 29,24 | 28,31 | 29,03 | 1,04% | 12.368,00 |
| 14.01.2025 | 29,18 | 30,19 | 28,59 | 28,73 | 0,24% | 6.707,00 |
| 13.01.2025 | 28,05 | 28,69 | 27,80 | 28,66 | 1,38% | 2.600,00 |
| 10.01.2025 | 28,55 | 28,59 | 27,70 | 28,27 | -1,02% | 3.166,00 |
| 09.01.2025 | 30,80 | 30,80 | 28,33 | 28,56 | -2,43% | 7.120,00 |
| 08.01.2025 | 29,39 | 29,82 | 29,24 | 29,27 | -0,58% | 450,00 |
| 07.01.2025 | 27,94 | 29,88 | 27,93 | 29,44 | 6,24% | 4.466,00 |
| 06.01.2025 | 27,92 | 28,27 | 27,66 | 27,71 | -0,32% | 500,00 |
| 03.01.2025 | 26,62 | 27,90 | 26,62 | 27,80 | 4,87% | 7.578,00 |
| 02.01.2025 | 26,95 | 27,38 | 26,51 | 26,51 | -1,92% | 4.092,00 |
| 30.12.2024 | 26,83 | 27,55 | 26,56 | 27,03 | 0,30% | 2.409,00 |
| 27.12.2024 | 25,50 | 27,37 | 24,82 | 26,95 | -5,41% | 11.795,00 |
| 23.12.2024 | 28,57 | 28,58 | 28,14 | 28,49 | 0,60% | 943,00 |
| 21.12.2024 | 27,36 | 28,46 | 26,91 | 28,32 | 4,16% | 7.028,00 |
| 20.12.2024 | 27,19 | 27,19 | 27,19 | 27,19 | -0,98% | - |
| 19.12.2024 | 28,00 | 28,55 | 27,30 | 27,46 | -1,58% | 4.613,00 |