16,495€
-0,66%
Echtzeit-Aktienkurs DELIVERY HERO SE NA O.N.
Bid:
Ask:
Aktienkurse zur DELIVERY HERO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,35 | 16,86 | 15,82 | 16,50 | -1,14% | 20.425,00 |
| 01.04.2026 | 15,74 | 16,89 | 15,70 | 16,69 | 6,10% | 23.329,00 |
| 31.03.2026 | 16,34 | 16,48 | 15,43 | 15,73 | -3,40% | 15.328,00 |
| 30.03.2026 | 16,63 | 16,65 | 15,37 | 16,28 | -1,52% | 13.340,00 |
| 27.03.2026 | 15,74 | 17,21 | 15,03 | 16,53 | 5,23% | 51.685,00 |
| 26.03.2026 | 16,02 | 16,18 | 15,47 | 15,71 | -1,11% | 4.900,00 |
| 25.03.2026 | 15,84 | 16,33 | 15,73 | 15,89 | 1,28% | 27.934,00 |
| 24.03.2026 | 16,61 | 16,89 | 15,52 | 15,69 | -6,11% | 3.169,00 |
| 23.03.2026 | 14,97 | 17,04 | 14,71 | 16,71 | 11,63% | 14.774,00 |
| 20.03.2026 | 15,47 | 15,70 | 14,87 | 14,97 | -3,98% | 8.443,00 |
| 19.03.2026 | 16,01 | 16,01 | 15,27 | 15,59 | -3,38% | 17.285,00 |
| 18.03.2026 | 16,42 | 17,00 | 16,13 | 16,13 | -1,19% | 6.720,00 |
| 17.03.2026 | 16,76 | 16,76 | 16,04 | 16,33 | -2,91% | 15.878,00 |
| 16.03.2026 | 17,05 | 17,09 | 16,35 | 16,82 | -0,94% | 3.440,00 |
| 13.03.2026 | 17,01 | 17,37 | 16,72 | 16,98 | -0,59% | 330,00 |
| 12.03.2026 | 17,29 | 17,93 | 16,90 | 17,08 | -1,39% | 1.802,00 |
| 11.03.2026 | 17,80 | 18,17 | 16,89 | 17,32 | -5,49% | 8.846,00 |
| 10.03.2026 | 18,46 | 19,07 | 18,23 | 18,32 | -0,35% | 3.810,00 |
| 09.03.2026 | 17,90 | 18,60 | 17,57 | 18,39 | -0,19% | 3.035,00 |
| 06.03.2026 | 18,17 | 18,73 | 17,82 | 18,42 | 0,55% | 920,00 |
| 05.03.2026 | 17,76 | 18,90 | 17,68 | 18,32 | 2,03% | 7.794,00 |
| 04.03.2026 | 17,26 | 18,23 | 17,06 | 17,96 | 4,00% | 13.780,00 |
| 03.03.2026 | 18,05 | 18,21 | 16,78 | 17,27 | -5,09% | 3.764,00 |
| 02.03.2026 | 19,25 | 19,25 | 18,03 | 18,19 | -7,12% | 16.694,00 |
| 27.02.2026 | 20,67 | 20,67 | 18,93 | 19,59 | -4,93% | 29.988,00 |
| 26.02.2026 | 19,56 | 20,96 | 19,47 | 20,60 | 5,97% | 4.435,00 |
| 25.02.2026 | 19,51 | 19,73 | 19,29 | 19,44 | -0,59% | 3.155,00 |
| 24.02.2026 | 19,49 | 20,02 | 19,42 | 19,56 | 0,72% | 1.340,00 |
| 23.02.2026 | 20,12 | 20,67 | 19,42 | 19,42 | -5,29% | 3.518,00 |
| 20.02.2026 | 20,61 | 20,73 | 20,29 | 20,50 | 0,74% | 381,00 |
| 19.02.2026 | 21,57 | 21,65 | 20,34 | 20,35 | -5,00% | 781,00 |
| 18.02.2026 | 20,61 | 21,84 | 20,18 | 21,42 | 3,93% | 9.020,00 |
| 17.02.2026 | 19,75 | 20,81 | 19,50 | 20,61 | 3,85% | 5.082,00 |
| 16.02.2026 | 20,08 | 20,60 | 19,56 | 19,85 | -1,07% | 9.779,00 |
| 13.02.2026 | 20,54 | 20,61 | 19,20 | 20,06 | -5,42% | 13.696,00 |
| 12.02.2026 | 21,90 | 22,74 | 21,15 | 21,21 | -2,66% | 870,00 |
| 11.02.2026 | 22,42 | 22,50 | 21,55 | 21,79 | -2,77% | 760,00 |
| 10.02.2026 | 22,24 | 22,71 | 22,01 | 22,41 | 0,72% | 3.725,00 |
| 09.02.2026 | 23,94 | 24,17 | 22,08 | 22,25 | -6,51% | 6.246,00 |
| 06.02.2026 | 23,06 | 23,81 | 22,61 | 23,80 | 3,48% | 6.010,00 |
| 05.02.2026 | 25,42 | 25,43 | 22,63 | 23,00 | -9,56% | 8.080,00 |
| 04.02.2026 | 25,01 | 25,95 | 24,58 | 25,43 | 0,99% | 700,00 |
| 03.02.2026 | 25,84 | 25,91 | 25,09 | 25,18 | -3,45% | 800,00 |
| 02.02.2026 | 23,60 | 26,08 | 23,37 | 26,08 | 10,79% | 5.466,00 |
| 30.01.2026 | 24,63 | 24,69 | 23,49 | 23,54 | -5,16% | 2.113,00 |
| 29.01.2026 | 25,89 | 26,03 | 24,52 | 24,82 | -4,21% | - |
| 28.01.2026 | 26,70 | 26,72 | 25,53 | 25,91 | -2,52% | 855,00 |
| 27.01.2026 | 26,51 | 27,18 | 26,06 | 26,58 | 0,99% | 130,00 |
| 26.01.2026 | 25,47 | 27,16 | 25,47 | 26,32 | 4,24% | 6.520,00 |
| 23.01.2026 | 25,29 | 25,83 | 25,09 | 25,25 | -0,12% | 1.132,00 |
| 22.01.2026 | 24,54 | 25,31 | 24,41 | 25,28 | 2,97% | 2.075,00 |
| 21.01.2026 | 24,02 | 24,64 | 23,73 | 24,55 | 2,63% | 2.620,00 |
| 20.01.2026 | 25,06 | 25,13 | 23,56 | 23,92 | -4,85% | 2.454,00 |
| 19.01.2026 | 24,78 | 25,66 | 24,78 | 25,14 | -0,71% | 4.373,00 |
| 16.01.2026 | 25,42 | 25,77 | 24,97 | 25,32 | -0,08% | 3.482,00 |
| 15.01.2026 | 25,42 | 25,98 | 25,03 | 25,34 | 0,04% | 1.102,00 |
| 14.01.2026 | 25,18 | 25,47 | 24,61 | 25,33 | 1,08% | 1.100,00 |
| 13.01.2026 | 24,43 | 25,44 | 24,13 | 25,06 | 2,83% | 4.874,00 |
| 12.01.2026 | 23,38 | 24,51 | 23,30 | 24,37 | 3,88% | 2.588,00 |
| 09.01.2026 | 23,56 | 24,20 | 23,34 | 23,46 | 0,09% | 3.278,00 |
| 08.01.2026 | 22,94 | 23,62 | 22,47 | 23,44 | 2,18% | 4.830,00 |
| 07.01.2026 | 22,31 | 23,15 | 22,01 | 22,94 | 3,15% | 4.948,00 |
| 06.01.2026 | 21,51 | 22,40 | 21,35 | 22,24 | 3,20% | 7.402,00 |
| 05.01.2026 | 23,09 | 23,09 | 21,36 | 21,55 | -5,23% | 9.206,00 |
| 02.01.2026 | 22,77 | 23,28 | 22,50 | 22,74 | 0,00% | 787,00 |
| 30.12.2025 | 22,37 | 22,77 | 22,33 | 22,74 | 1,79% | 3.603,00 |
| 29.12.2025 | 21,86 | 22,44 | 21,79 | 22,34 | 1,87% | 630,00 |
| 23.12.2025 | 22,41 | 22,75 | 21,84 | 21,93 | -2,01% | 3.840,00 |
| 22.12.2025 | 21,96 | 22,51 | 21,78 | 22,38 | 1,27% | 832,00 |
| 19.12.2025 | 21,45 | 22,30 | 21,37 | 22,10 | 3,51% | 5.815,00 |
| 18.12.2025 | 21,55 | 21,57 | 20,59 | 21,35 | -0,93% | 2.690,00 |
| 17.12.2025 | 21,61 | 21,76 | 20,88 | 21,55 | -0,28% | 3.630,00 |
| 16.12.2025 | 21,73 | 22,03 | 21,58 | 21,61 | -0,69% | 200,00 |
| 15.12.2025 | 21,52 | 21,93 | 21,35 | 21,76 | 1,73% | 3.000,00 |
| 12.12.2025 | 21,43 | 22,03 | 21,39 | 21,39 | 0,05% | 3.260,00 |
| 11.12.2025 | 21,67 | 21,89 | 21,04 | 21,38 | -5,27% | 3.230,00 |
| 10.12.2025 | 21,10 | 22,67 | 20,82 | 22,57 | 9,62% | 5.484,00 |
| 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% | 1.635,00 |
| 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 | 18,57 | 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 | 18,13 | 20,50 | 18,13 | 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 | 16,75 | 17,39 | 16,75 | 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 | 16,21 | 16,35 | 15,67 | 16,06 | 0,09% | 7.044,00 |
| 20.11.2025 | 16,74 | 17,03 | 16,04 | 16,04 | -3,81% | 9.698,00 |
| 19.11.2025 | 16,11 | 16,99 | 16,08 | 16,68 | 3,67% | 4.200,00 |
| 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 |