23,690€
-0,71%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,93 | 24,08 | 23,63 | 23,72 | -0,94% | 276,00 |
| 05.06.2025 | 23,80 | 24,14 | 23,43 | 23,94 | 0,34% | 15.320,00 |
| 04.06.2025 | 23,14 | 23,91 | 23,03 | 23,86 | 3,42% | 38.946,00 |
| 03.06.2025 | 24,86 | 24,87 | 22,78 | 23,07 | -7,33% | 22.695,00 |
| 02.06.2025 | 24,48 | 25,05 | 24,08 | 24,90 | 1,28% | 11.970,00 |
| 30.05.2025 | 25,82 | 25,85 | 24,29 | 24,58 | -4,62% | 11.085,00 |
| 29.05.2025 | 25,72 | 26,90 | 25,70 | 25,77 | 1,10% | 3.500,00 |
| 28.05.2025 | 25,92 | 25,94 | 25,22 | 25,49 | -0,78% | 2.450,00 |
| 27.05.2025 | 24,72 | 25,79 | 24,72 | 25,69 | 3,84% | 4.972,00 |
| 26.05.2025 | 24,83 | 24,94 | 24,63 | 24,74 | 0,98% | 1.220,00 |
| 23.05.2025 | 24,89 | 24,94 | 24,00 | 24,50 | -1,61% | 3.210,00 |
| 22.05.2025 | 25,53 | 25,53 | 24,68 | 24,90 | -2,89% | 2.100,00 |
| 21.05.2025 | 26,33 | 26,38 | 25,25 | 25,64 | -2,51% | 1.526,00 |
| 20.05.2025 | 26,62 | 26,87 | 26,30 | 26,30 | -1,28% | 790,00 |
| 19.05.2025 | 25,88 | 26,64 | 25,88 | 26,64 | 2,15% | 3.648,00 |
| 16.05.2025 | 26,62 | 26,63 | 25,88 | 26,08 | -1,84% | 200,00 |
| 15.05.2025 | 26,74 | 26,97 | 26,45 | 26,57 | -0,82% | 1.216,00 |
| 14.05.2025 | 27,00 | 27,27 | 26,25 | 26,79 | -0,41% | 222,00 |
| 13.05.2025 | 27,27 | 27,50 | 26,69 | 26,90 | -1,21% | 4.310,00 |
| 12.05.2025 | 26,36 | 27,44 | 26,20 | 27,23 | 5,46% | 9.785,00 |
| 09.05.2025 | 25,39 | 26,11 | 25,33 | 25,82 | 2,26% | 7.540,00 |
| 08.05.2025 | 24,49 | 25,35 | 24,33 | 25,25 | 3,36% | 6.940,00 |
| 07.05.2025 | 25,99 | 26,03 | 24,23 | 24,43 | -6,00% | 8.962,00 |
| 06.05.2025 | 26,06 | 26,17 | 25,48 | 25,99 | -0,27% | 1.534,00 |
| 05.05.2025 | 25,95 | 26,23 | 25,70 | 26,06 | 0,66% | 2.915,00 |
| 02.05.2025 | 25,14 | 26,13 | 25,00 | 25,89 | 3,48% | 3.988,00 |
| 30.04.2025 | 26,12 | 26,17 | 24,63 | 25,02 | -2,95% | 3.080,00 |
| 29.04.2025 | 26,13 | 26,67 | 25,54 | 25,78 | -2,09% | 1.893,00 |
| 28.04.2025 | 27,11 | 27,45 | 25,82 | 26,33 | -0,64% | 2.806,00 |
| 25.04.2025 | 25,12 | 26,72 | 25,03 | 26,50 | 5,83% | 4.536,00 |
| 24.04.2025 | 25,69 | 25,86 | 22,66 | 25,04 | 0,64% | 13.493,00 |
| 23.04.2025 | 24,36 | 24,98 | 24,36 | 24,88 | 5,38% | 677,00 |
| 22.04.2025 | 23,63 | 23,83 | 23,36 | 23,61 | 0,30% | 5,00 |
| 17.04.2025 | 24,02 | 24,46 | 23,36 | 23,54 | -0,25% | 5.700,00 |
| 16.04.2025 | 23,71 | 24,23 | 23,08 | 23,60 | 1,24% | 7.610,00 |
| 15.04.2025 | 23,28 | 24,11 | 23,06 | 23,31 | 0,47% | 2.115,00 |
| 14.04.2025 | 22,88 | 23,23 | 21,91 | 23,20 | 1,89% | 3.622,00 |
| 11.04.2025 | 23,01 | 23,54 | 22,00 | 22,77 | -1,13% | 4.115,00 |
| 10.04.2025 | 25,60 | 25,60 | 22,65 | 23,03 | -6,00% | 6.703,00 |
| 09.04.2025 | 22,27 | 24,50 | 22,24 | 24,50 | 10,31% | 2.083,00 |
| 08.04.2025 | 21,73 | 23,54 | 21,53 | 22,21 | 5,16% | 5.769,00 |
| 07.04.2025 | 20,02 | 21,80 | 19,52 | 21,12 | -0,80% | 4.637,00 |
| 04.04.2025 | 22,03 | 22,54 | 21,08 | 21,29 | -3,75% | 4.010,00 |
| 03.04.2025 | 21,77 | 22,58 | 21,77 | 22,12 | -2,38% | 3.146,00 |
| 02.04.2025 | 22,52 | 22,95 | 22,24 | 22,66 | 0,00% | 640,00 |
| 01.04.2025 | 21,95 | 22,68 | 21,95 | 22,66 | 2,53% | 3.612,00 |
| 31.03.2025 | 22,44 | 22,44 | 21,73 | 22,10 | -2,56% | 6.240,00 |
| 28.03.2025 | 23,53 | 23,70 | 22,63 | 22,68 | -3,37% | 2.914,00 |
| 27.03.2025 | 23,57 | 23,95 | 23,35 | 23,47 | -0,97% | 4.860,00 |
| 26.03.2025 | 24,80 | 24,98 | 23,68 | 23,70 | -0,38% | 13.250,00 |
| 25.03.2025 | 23,79 | 23,79 | 23,79 | 23,79 | -1,16% | - |
| 24.03.2025 | 24,14 | 24,65 | 23,94 | 24,07 | 0,92% | 5.384,00 |
| 21.03.2025 | 22,61 | 24,28 | 22,55 | 23,85 | 5,44% | 1.883,00 |
| 20.03.2025 | 24,07 | 24,09 | 22,62 | 22,62 | -5,95% | 3.955,00 |
| 19.03.2025 | 24,28 | 24,33 | 23,76 | 24,05 | -2,55% | 1.320,00 |
| 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 | -5,80% | 14.527,00 |
| 11.03.2025 | 28,81 | 28,81 | 26,12 | 26,55 | -2,93% | 8.454,00 |
| 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 |