27,290€
-4,38%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,59 | 28,78 | 27,30 | 27,36 | -3,87% | 13.248,00 |
| 20.02.2025 | 29,17 | 29,80 | 28,31 | 28,46 | -2,10% | 10.176,00 |
| 19.02.2025 | 30,12 | 30,86 | 28,84 | 29,07 | -7,77% | 24.820,00 |
| 18.02.2025 | 32,26 | 32,51 | 31,35 | 31,52 | -2,63% | 27.728,00 |
| 17.02.2025 | 30,37 | 32,39 | 29,54 | 32,37 | 7,01% | 35.096,00 |
| 14.02.2025 | 29,63 | 30,69 | 29,54 | 30,25 | 2,30% | 28.714,00 |
| 13.02.2025 | 27,40 | 29,86 | 27,35 | 29,57 | 10,69% | 23.270,00 |
| 12.02.2025 | 27,42 | 27,68 | 26,22 | 26,72 | -2,30% | 37.568,00 |
| 11.02.2025 | 27,09 | 27,44 | 26,49 | 27,35 | 1,05% | 11.719,00 |
| 10.02.2025 | 25,53 | 27,18 | 25,36 | 27,06 | 6,12% | 29.390,00 |
| 07.02.2025 | 25,67 | 26,84 | 25,06 | 25,50 | -0,45% | 22.900,00 |
| 06.02.2025 | 25,46 | 26,25 | 25,17 | 25,62 | 0,79% | 5.720,00 |
| 05.02.2025 | 25,14 | 25,77 | 24,64 | 25,42 | 0,57% | 3.200,00 |
| 04.02.2025 | 24,96 | 25,89 | 24,56 | 25,27 | 1,28% | 4.110,00 |
| 03.02.2025 | 24,82 | 25,31 | 23,90 | 24,95 | -0,26% | 31.614,00 |
| 31.01.2025 | 25,42 | 26,24 | 24,89 | 25,02 | -1,54% | 7.611,00 |
| 30.01.2025 | 25,61 | 25,79 | 24,79 | 25,41 | -0,35% | 19.992,00 |
| 29.01.2025 | 25,87 | 25,99 | 25,33 | 25,50 | -1,26% | 12.876,00 |
| 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 |
| 18.12.2024 | 29,23 | 29,41 | 27,80 | 27,90 | -4,06% | 9.842,00 |
| 17.12.2024 | 29,59 | 29,68 | 29,05 | 29,08 | -4,09% | 2.570,00 |
| 16.12.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -4,02% | - |
| 13.12.2024 | 31,69 | 32,52 | 31,51 | 31,59 | -0,22% | 4.902,00 |
| 12.12.2024 | 31,17 | 31,85 | 31,17 | 31,66 | 1,74% | 9.440,00 |
| 11.12.2024 | 31,43 | 32,20 | 30,95 | 31,12 | -0,10% | 3.460,00 |
| 10.12.2024 | 35,41 | 35,42 | 31,03 | 31,15 | -12,23% | 11.353,00 |
| 09.12.2024 | 35,55 | 36,34 | 35,44 | 35,49 | -0,22% | 2.970,00 |
| 06.12.2024 | 35,31 | 36,28 | 35,31 | 35,57 | 0,62% | 4.628,00 |
| 05.12.2024 | 34,06 | 36,19 | 34,06 | 35,35 | 4,74% | 10.388,00 |
| 04.12.2024 | 32,75 | 34,37 | 32,74 | 33,75 | 2,80% | 3.225,00 |
| 03.12.2024 | 34,80 | 34,81 | 32,10 | 32,83 | -6,12% | 5.665,00 |
| 02.12.2024 | 38,28 | 38,28 | 33,93 | 34,97 | -9,54% | 11.340,00 |
| 29.11.2024 | 38,11 | 39,01 | 37,38 | 38,66 | 1,60% | 4.864,00 |
| 28.11.2024 | 37,69 | 38,37 | 37,66 | 38,05 | 1,14% | 902,00 |
| 27.11.2024 | 38,31 | 39,29 | 37,45 | 37,62 | -1,98% | 4.210,00 |
| 26.11.2024 | 39,04 | 39,26 | 38,31 | 38,38 | -1,89% | 1.314,00 |
| 25.11.2024 | 38,37 | 39,47 | 38,36 | 39,12 | 2,35% | 520,00 |
| 22.11.2024 | 36,98 | 38,55 | 36,98 | 38,22 | 3,38% | 5.386,00 |
| 21.11.2024 | 37,43 | 37,44 | 36,48 | 36,97 | -0,91% | 144,00 |
| 20.11.2024 | 36,29 | 37,97 | 36,27 | 37,31 | 2,92% | 2.810,00 |
| 19.11.2024 | 35,81 | 36,68 | 35,72 | 36,25 | 1,20% | 7.878,00 |
| 18.11.2024 | 37,89 | 38,21 | 35,82 | 35,82 | -4,78% | 4.742,00 |
| 15.11.2024 | 38,93 | 40,00 | 37,34 | 37,62 | -2,87% | 857,00 |
| 14.11.2024 | 38,69 | 38,95 | 37,63 | 38,73 | -0,13% | 720,00 |
| 13.11.2024 | 37,74 | 39,31 | 37,74 | 38,78 | 2,29% | 1.450,00 |
| 12.11.2024 | 38,87 | 38,87 | 37,50 | 37,91 | -3,44% | 730,00 |
| 11.11.2024 | 38,89 | 40,52 | 37,53 | 39,26 | 5,88% | 7.117,00 |
| 08.11.2024 | 37,47 | 38,11 | 35,39 | 37,08 | -1,01% | 6.293,00 |
| 07.11.2024 | 38,89 | 39,67 | 36,71 | 37,46 | -1,55% | 3.780,00 |
| 06.11.2024 | 39,50 | 40,05 | 37,85 | 38,05 | -3,70% | 7.374,00 |
| 05.11.2024 | 39,85 | 39,92 | 38,98 | 39,51 | -0,63% | 285,00 |
| 04.11.2024 | 39,91 | 40,74 | 39,76 | 39,76 | -0,38% | 381,00 |
| 01.11.2024 | 38,84 | 39,91 | 38,82 | 39,91 | 2,86% | 86,00 |
| 31.10.2024 | 39,68 | 39,69 | 38,73 | 38,80 | -2,39% | 3.406,00 |
| 30.10.2024 | 41,22 | 41,95 | 39,68 | 39,75 | -3,73% | 1.375,00 |
| 29.10.2024 | 41,06 | 41,74 | 40,87 | 41,29 | 0,63% | 265,00 |
| 28.10.2024 | 40,96 | 41,48 | 40,74 | 41,03 | 0,59% | 1.820,00 |
| 25.10.2024 | 41,78 | 42,00 | 40,79 | 40,79 | -2,14% | 1.982,00 |
| 24.10.2024 | 40,98 | 41,76 | 40,98 | 41,68 | 2,69% | 5.523,00 |
| 23.10.2024 | 39,01 | 41,19 | 39,00 | 40,59 | 3,81% | 4.063,00 |
| 22.10.2024 | 38,42 | 39,42 | 38,41 | 39,10 | 0,08% | 400,00 |
| 21.10.2024 | 39,07 | 39,07 | 39,07 | 39,07 | 1,03% | - |
| 18.10.2024 | 37,17 | 38,95 | 37,17 | 38,67 | 4,01% | 460,00 |
| 17.10.2024 | 37,04 | 37,96 | 37,00 | 37,18 | 0,76% | 228,00 |
| 16.10.2024 | 36,35 | 37,78 | 35,70 | 36,90 | 0,71% | 2.100,00 |
| 15.10.2024 | 36,40 | 37,39 | 36,17 | 36,64 | -3,25% | 12.075,00 |
| 14.10.2024 | 38,83 | 38,87 | 37,71 | 37,87 | -2,37% | 1.938,00 |
| 11.10.2024 | 39,76 | 39,87 | 38,74 | 38,79 | -2,09% | 8.953,00 |
| 10.10.2024 | 39,97 | 40,17 | 39,46 | 39,62 | -0,97% | 2.156,00 |
| 09.10.2024 | 39,45 | 40,16 | 39,42 | 40,01 | 1,55% | 5.431,00 |
| 08.10.2024 | 37,70 | 39,55 | 37,00 | 39,40 | 7,04% | 6.750,00 |
| 07.10.2024 | 38,21 | 38,47 | 36,62 | 36,81 | -4,07% | 7.392,00 |
| 04.10.2024 | 37,33 | 39,29 | 37,19 | 38,37 | 2,92% | 2.148,00 |
| 03.10.2024 | 36,99 | 37,61 | 36,71 | 37,28 | 0,49% | 6.156,00 |
| 02.10.2024 | 36,86 | 37,45 | 36,86 | 37,10 | 0,13% | 1.021,00 |
| 01.10.2024 | 36,29 | 37,92 | 36,25 | 37,05 | 4,25% | 9.665,00 |