22,710€
-1,60%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2025 | 23,14 | 23,20 | 22,44 | 22,71 | -1,60% | 13.031,00 |
| 22.10.2025 | 23,15 | 23,60 | 22,96 | 23,08 | -0,09% | 14.306,00 |
| 21.10.2025 | 23,32 | 23,42 | 22,89 | 23,10 | -0,56% | 9.750,00 |
| 20.10.2025 | 23,38 | 23,51 | 22,79 | 23,23 | -0,34% | 12.675,00 |
| 17.10.2025 | 23,00 | 23,36 | 22,52 | 23,31 | 1,39% | 8.264,00 |
| 16.10.2025 | 23,20 | 23,35 | 22,92 | 22,99 | -0,95% | 21.300,00 |
| 15.10.2025 | 24,11 | 24,14 | 22,62 | 23,21 | -3,05% | 13.925,00 |
| 14.10.2025 | 24,11 | 24,28 | 23,63 | 23,94 | -1,32% | 9.885,00 |
| 13.10.2025 | 24,37 | 24,46 | 23,12 | 24,26 | -0,04% | 20.274,00 |
| 10.10.2025 | 24,74 | 24,95 | 24,21 | 24,27 | -1,74% | 4.620,00 |
| 09.10.2025 | 24,67 | 24,88 | 24,50 | 24,70 | 0,57% | 7.193,00 |
| 08.10.2025 | 25,03 | 25,19 | 24,48 | 24,56 | -1,44% | 3.531,00 |
| 07.10.2025 | 25,05 | 25,45 | 24,71 | 24,92 | -0,12% | 5.298,00 |
| 06.10.2025 | 25,33 | 25,58 | 24,73 | 24,95 | -1,87% | 4.650,00 |
| 03.10.2025 | 25,53 | 26,16 | 25,01 | 25,43 | -0,06% | 12.473,00 |
| 02.10.2025 | 25,17 | 26,27 | 25,05 | 25,44 | 1,44% | 18.426,00 |
| 01.10.2025 | 24,43 | 25,26 | 24,31 | 25,08 | 2,58% | 8.266,00 |
| 30.09.2025 | 24,35 | 24,67 | 23,88 | 24,45 | 0,58% | 1.040,00 |
| 29.09.2025 | 24,50 | 25,19 | 24,10 | 24,31 | -0,33% | 17.243,00 |
| 26.09.2025 | 25,13 | 25,19 | 24,20 | 24,39 | -3,44% | 21.559,00 |
| 25.09.2025 | 26,08 | 26,27 | 24,93 | 25,26 | -2,92% | 5.402,00 |
| 24.09.2025 | 26,18 | 26,29 | 25,54 | 26,02 | -0,42% | 2.400,00 |
| 23.09.2025 | 27,04 | 27,11 | 25,90 | 26,13 | -3,01% | 7.553,00 |
| 22.09.2025 | 27,83 | 28,05 | 26,77 | 26,94 | -3,51% | 15.300,00 |
| 19.09.2025 | 29,69 | 29,71 | 27,75 | 27,92 | -5,58% | 12.834,00 |
| 18.09.2025 | 27,96 | 29,76 | 27,27 | 29,57 | 6,33% | 15.377,00 |
| 17.09.2025 | 26,72 | 28,02 | 26,13 | 27,81 | 5,42% | 16.555,00 |
| 16.09.2025 | 26,55 | 27,04 | 26,06 | 26,38 | -0,15% | 5.900,00 |
| 15.09.2025 | 26,28 | 27,06 | 26,22 | 26,42 | 0,53% | 14.288,00 |
| 12.09.2025 | 26,10 | 26,45 | 25,72 | 26,28 | 0,96% | 5.150,00 |
| 11.09.2025 | 25,76 | 26,30 | 25,56 | 26,03 | 1,09% | 808,00 |
| 10.09.2025 | 26,48 | 26,72 | 25,46 | 25,75 | -2,57% | 10.010,00 |
| 09.09.2025 | 26,74 | 26,98 | 26,30 | 26,43 | -1,21% | 9.657,00 |
| 08.09.2025 | 25,08 | 26,95 | 25,04 | 26,76 | 7,62% | 15.625,00 |
| 05.09.2025 | 24,26 | 25,12 | 24,06 | 24,86 | 3,03% | 10.342,00 |
| 04.09.2025 | 24,09 | 24,36 | 23,76 | 24,13 | 0,33% | 21.480,00 |
| 03.09.2025 | 22,81 | 24,28 | 22,79 | 24,05 | 5,95% | 20.998,00 |
| 02.09.2025 | 23,18 | 23,28 | 22,46 | 22,70 | -2,07% | 12.690,00 |
| 01.09.2025 | 22,83 | 23,58 | 22,42 | 23,18 | 1,85% | 13.100,00 |
| 29.08.2025 | 22,23 | 23,06 | 21,78 | 22,76 | 1,74% | 30.150,00 |
| 28.08.2025 | 22,97 | 24,46 | 22,12 | 22,37 | -2,53% | 28.178,00 |
| 27.08.2025 | 24,49 | 24,86 | 22,78 | 22,95 | -5,94% | 22.493,00 |
| 26.08.2025 | 24,76 | 25,14 | 24,11 | 24,40 | -1,79% | 7.715,00 |
| 25.08.2025 | 24,13 | 25,28 | 24,05 | 24,85 | 3,03% | 4.575,00 |
| 22.08.2025 | 23,91 | 24,27 | 23,71 | 24,12 | 0,84% | 8.012,00 |
| 21.08.2025 | 23,87 | 24,28 | 23,47 | 23,92 | 0,15% | 18.757,00 |
| 20.08.2025 | 23,59 | 24,28 | 23,50 | 23,88 | 1,19% | 9.072,00 |
| 19.08.2025 | 22,76 | 24,05 | 22,40 | 23,60 | 3,69% | 34.338,00 |
| 18.08.2025 | 23,30 | 23,32 | 22,57 | 22,76 | -2,15% | 9.930,00 |
| 15.08.2025 | 23,40 | 23,60 | 22,86 | 23,26 | -0,30% | 11.940,00 |
| 14.08.2025 | 23,55 | 23,65 | 23,00 | 23,33 | -1,29% | 10.421,00 |
| 13.08.2025 | 24,18 | 24,43 | 23,34 | 23,64 | -2,68% | 25.660,00 |
| 12.08.2025 | 25,08 | 25,30 | 23,64 | 24,29 | -2,98% | 7.674,00 |
| 11.08.2025 | 25,83 | 26,37 | 24,30 | 25,03 | -2,74% | 340,00 |
| 08.08.2025 | 25,18 | 26,25 | 25,13 | 25,74 | 1,94% | 480,00 |
| 07.08.2025 | 25,12 | 25,87 | 25,03 | 25,25 | 0,70% | - |
| 06.08.2025 | 25,53 | 25,62 | 24,86 | 25,07 | -1,47% | 6.800,00 |
| 05.08.2025 | 25,87 | 26,45 | 25,32 | 25,45 | -1,38% | 7.279,00 |
| 04.08.2025 | 25,78 | 26,23 | 25,54 | 25,80 | 0,58% | 197,00 |
| 01.08.2025 | 26,06 | 26,30 | 25,31 | 25,65 | -1,65% | 6.209,00 |
| 31.07.2025 | 26,83 | 27,05 | 25,80 | 26,08 | -2,27% | 4.400,00 |
| 30.07.2025 | 26,83 | 27,05 | 26,26 | 26,69 | -0,63% | 3.790,00 |
| 29.07.2025 | 26,82 | 27,24 | 26,70 | 26,86 | -0,83% | 1.850,00 |
| 28.07.2025 | 27,97 | 28,30 | 26,81 | 27,08 | -2,24% | 4.818,00 |
| 25.07.2025 | 27,14 | 27,80 | 26,79 | 27,70 | 2,12% | 5.294,00 |
| 24.07.2025 | 26,79 | 27,62 | 26,77 | 27,13 | 1,27% | 20.156,00 |
| 23.07.2025 | 25,94 | 26,82 | 25,90 | 26,79 | 3,62% | 16.818,00 |
| 22.07.2025 | 25,86 | 26,15 | 25,30 | 25,85 | -0,42% | 28.896,00 |
| 21.07.2025 | 22,43 | 26,41 | 22,05 | 25,96 | 15,48% | 28.781,00 |
| 18.07.2025 | 22,15 | 25,28 | 21,33 | 22,48 | 1,51% | 19.088,00 |
| 17.07.2025 | 22,19 | 22,39 | 21,38 | 22,15 | -0,94% | 22.788,00 |
| 16.07.2025 | 23,63 | 23,88 | 21,80 | 22,36 | -5,71% | 20.355,00 |
| 15.07.2025 | 24,00 | 24,18 | 23,65 | 23,71 | -0,88% | 11.318,00 |
| 14.07.2025 | 24,18 | 24,41 | 23,29 | 23,92 | -3,00% | 13.078,00 |
| 11.07.2025 | 25,47 | 25,76 | 24,38 | 24,66 | -3,18% | 15.780,00 |
| 10.07.2025 | 25,24 | 26,11 | 24,94 | 25,47 | 1,37% | 15.158,00 |
| 09.07.2025 | 23,79 | 25,24 | 23,46 | 25,13 | 5,57% | 14.954,00 |
| 08.07.2025 | 23,10 | 23,96 | 23,06 | 23,80 | 3,28% | 1.792,00 |
| 07.07.2025 | 23,01 | 23,17 | 22,72 | 23,05 | 0,37% | 2.342,00 |
| 04.07.2025 | 23,68 | 23,68 | 22,68 | 22,96 | -3,39% | 4.530,00 |
| 03.07.2025 | 23,83 | 23,97 | 23,44 | 23,77 | -0,17% | 6.110,00 |
| 02.07.2025 | 24,09 | 24,19 | 23,49 | 23,81 | -0,77% | 8.938,00 |
| 01.07.2025 | 23,01 | 24,44 | 23,01 | 23,99 | 4,44% | 17.643,00 |
| 30.06.2025 | 22,50 | 23,37 | 22,36 | 22,97 | 2,36% | 20.616,00 |
| 27.06.2025 | 22,45 | 22,54 | 22,02 | 22,44 | 0,34% | 6.201,00 |
| 26.06.2025 | 22,82 | 22,92 | 22,16 | 22,37 | -1,99% | - |
| 25.06.2025 | 22,73 | 22,84 | 22,23 | 22,82 | 0,13% | 6.400,00 |
| 24.06.2025 | 21,81 | 22,97 | 21,75 | 22,79 | 6,05% | 49.846,00 |
| 23.06.2025 | 20,97 | 21,59 | 20,67 | 21,49 | 0,75% | 20.210,00 |
| 20.06.2025 | 21,26 | 21,55 | 21,13 | 21,33 | 1,31% | - |
| 19.06.2025 | 21,85 | 21,90 | 20,97 | 21,06 | -4,01% | 32.752,00 |
| 18.06.2025 | 22,06 | 22,26 | 21,71 | 21,94 | -0,50% | 23.910,00 |
| 17.06.2025 | 22,41 | 22,54 | 21,97 | 22,05 | -2,13% | 40.400,00 |
| 16.06.2025 | 22,07 | 22,89 | 21,89 | 22,53 | 2,04% | 18.610,00 |
| 13.06.2025 | 22,16 | 22,31 | 21,88 | 22,08 | -3,05% | 16.135,00 |
| 12.06.2025 | 23,11 | 23,38 | 22,49 | 22,77 | -1,92% | 7.580,00 |
| 11.06.2025 | 23,45 | 23,61 | 23,11 | 23,22 | -0,56% | 21.420,00 |
| 10.06.2025 | 23,98 | 23,99 | 22,46 | 23,35 | -2,77% | 26.347,00 |
| 09.06.2025 | 23,71 | 24,49 | 23,61 | 24,01 | 1,24% | 25.013,00 |
| 06.06.2025 | 23,93 | 24,08 | 23,63 | 23,72 | -0,94% | 276,00 |