26,795€
-1,53%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 27,37 | 27,47 | 26,72 | 26,80 | -1,92% | 6.117,00 |
| 02.05.2024 | 26,29 | 27,33 | 25,93 | 27,32 | 3,58% | 26.388,00 |
| 30.04.2024 | 26,97 | 27,59 | 26,21 | 26,38 | -2,10% | 36.994,00 |
| 29.04.2024 | 25,97 | 27,36 | 24,94 | 26,94 | 4,14% | 38.339,00 |
| 26.04.2024 | 31,41 | 31,42 | 24,73 | 25,87 | -17,24% | 40.198,00 |
| 25.04.2024 | 30,80 | 33,08 | 22,76 | 31,26 | 8,39% | 41.197,00 |
| 24.04.2024 | 29,73 | 29,95 | 28,84 | 28,84 | -2,80% | 5.153,00 |
| 23.04.2024 | 28,65 | 30,00 | 28,65 | 29,67 | 6,04% | 1.680,00 |
| 22.04.2024 | 28,11 | 29,35 | 27,66 | 27,98 | 0,36% | 680,00 |
| 19.04.2024 | 27,81 | 28,95 | 27,78 | 27,88 | -2,07% | 4.180,00 |
| 18.04.2024 | 28,72 | 29,13 | 28,43 | 28,47 | -0,87% | 1.364,00 |
| 17.04.2024 | 28,95 | 29,17 | 27,26 | 28,72 | -0,97% | 1.782,00 |
| 16.04.2024 | 29,61 | 30,15 | 28,68 | 29,00 | -4,04% | 7.166,00 |
| 15.04.2024 | 31,25 | 31,63 | 30,10 | 30,22 | -3,67% | 3.840,00 |
| 12.04.2024 | 32,10 | 32,92 | 31,33 | 31,37 | -2,27% | 680,00 |
| 11.04.2024 | 33,41 | 33,83 | 31,75 | 32,10 | -3,78% | 8.462,00 |
| 10.04.2024 | 32,53 | 33,82 | 32,35 | 33,36 | 2,68% | 1.162,00 |
| 09.04.2024 | 31,74 | 33,33 | 31,74 | 32,49 | 2,04% | 8.292,00 |
| 08.04.2024 | 32,16 | 32,22 | 31,31 | 31,84 | 0,28% | 1.161,00 |
| 05.04.2024 | 31,89 | 32,10 | 31,52 | 31,75 | -0,22% | 3.464,00 |
| 04.04.2024 | 28,68 | 33,30 | 28,47 | 31,82 | 11,10% | 22.657,00 |
| 03.04.2024 | 28,03 | 28,85 | 27,40 | 28,64 | 2,29% | 3.790,00 |
| 02.04.2024 | 26,60 | 28,66 | 26,60 | 28,00 | 6,46% | 6.490,00 |
| 28.03.2024 | 26,92 | 27,16 | 26,23 | 26,30 | -2,43% | 1.490,00 |
| 27.03.2024 | 26,78 | 27,56 | 26,78 | 26,96 | 0,52% | 449,00 |
| 26.03.2024 | 26,93 | 27,42 | 26,82 | 26,82 | -0,41% | 3.284,00 |
| 25.03.2024 | 26,71 | 27,11 | 25,00 | 26,93 | -0,55% | 14.930,00 |
| 22.03.2024 | 27,44 | 27,80 | 26,74 | 27,08 | -2,01% | 3.206,00 |
| 21.03.2024 | 27,63 | 27,63 | 27,63 | 27,63 | 2,60% | - |
| 20.03.2024 | 25,90 | 27,03 | 25,52 | 26,93 | 4,52% | 21.138,00 |
| 19.03.2024 | 24,51 | 26,02 | 24,26 | 25,77 | 5,03% | 4.730,00 |
| 18.03.2024 | 25,43 | 26,02 | 24,37 | 24,53 | -3,35% | 5.606,00 |
| 15.03.2024 | 26,14 | 26,64 | 25,00 | 25,38 | -3,13% | 11.440,00 |
| 14.03.2024 | 26,91 | 27,15 | 26,16 | 26,20 | -2,44% | 1.380,00 |
| 13.03.2024 | 26,83 | 27,06 | 26,27 | 26,86 | -0,06% | 5.747,00 |
| 12.03.2024 | 25,71 | 27,05 | 25,71 | 26,87 | 5,04% | 16.801,00 |
| 11.03.2024 | 23,91 | 25,71 | 23,80 | 25,58 | 7,16% | 13.000,00 |
| 08.03.2024 | 23,05 | 24,23 | 22,93 | 23,87 | 2,67% | 11.443,00 |
| 07.03.2024 | 23,41 | 24,21 | 23,16 | 23,25 | -1,80% | 11.588,00 |
| 06.03.2024 | 21,78 | 23,81 | 21,78 | 23,68 | 8,55% | 24.343,00 |
| 05.03.2024 | 22,21 | 22,87 | 21,81 | 21,81 | -1,80% | 22.121,00 |
| 04.03.2024 | 22,43 | 23,63 | 21,42 | 22,21 | 0,89% | 25.219,00 |
| 01.03.2024 | 21,28 | 22,26 | 21,11 | 22,02 | 3,31% | 4.604,00 |
| 29.02.2024 | 21,56 | 21,96 | 21,12 | 21,31 | -1,64% | 5.100,00 |
| 28.02.2024 | 22,25 | 22,46 | 20,99 | 21,67 | -2,28% | 16.144,00 |
| 27.02.2024 | 21,21 | 22,58 | 21,21 | 22,17 | 4,53% | 9.450,00 |
| 26.02.2024 | 22,10 | 22,10 | 20,51 | 21,21 | -3,94% | 7.390,00 |
| 23.02.2024 | 21,97 | 22,36 | 21,64 | 22,08 | 0,68% | 12.634,00 |
| 22.02.2024 | 19,56 | 22,54 | 19,56 | 21,93 | -2,77% | 12.340,00 |
| 21.02.2024 | 22,21 | 22,89 | 22,18 | 22,56 | 1,46% | 20.010,00 |
| 20.02.2024 | 22,48 | 22,67 | 21,78 | 22,23 | -1,24% | 10.920,00 |
| 19.02.2024 | 22,48 | 22,91 | 21,73 | 22,51 | -0,09% | 11.408,00 |
| 16.02.2024 | 23,33 | 23,96 | 22,18 | 22,53 | -3,33% | 6.523,00 |
| 15.02.2024 | 22,83 | 24,10 | 22,66 | 23,31 | 3,85% | 11.189,00 |
| 14.02.2024 | 19,21 | 22,97 | 18,91 | 22,44 | 21,27% | 18.065,00 |
| 13.02.2024 | 19,14 | 19,61 | 18,34 | 18,50 | -3,66% | 6.384,00 |
| 12.02.2024 | 18,54 | 19,71 | 18,54 | 19,21 | 4,29% | 3.824,00 |
| 09.02.2024 | 17,10 | 18,68 | 17,10 | 18,42 | 0,00% | 10.682,00 |
| 08.02.2024 | 18,12 | 18,70 | 17,75 | 18,42 | 2,63% | 10.219,00 |
| 07.02.2024 | 17,44 | 18,29 | 17,41 | 17,94 | 3,09% | 15.534,00 |
| 06.02.2024 | 17,47 | 17,61 | 16,22 | 17,41 | 0,50% | 24.005,00 |
| 05.02.2024 | 17,80 | 18,51 | 15,00 | 17,32 | 2,67% | 46.676,00 |
| 02.02.2024 | 21,83 | 21,92 | 16,24 | 16,87 | -22,28% | 52.996,00 |
| 01.02.2024 | 21,14 | 22,46 | 20,88 | 21,71 | 2,75% | 4.533,00 |
| 31.01.2024 | 21,32 | 21,82 | 21,13 | 21,13 | -1,12% | 1.473,00 |
| 30.01.2024 | 22,60 | 23,11 | 20,39 | 21,37 | -5,49% | 19.801,00 |
| 29.01.2024 | 23,12 | 23,13 | 22,36 | 22,61 | -3,02% | 6.552,00 |
| 26.01.2024 | 23,20 | 23,55 | 22,63 | 23,31 | 0,41% | 2.724,00 |
| 25.01.2024 | 23,34 | 23,51 | 22,81 | 23,22 | -0,45% | 3.310,00 |
| 24.01.2024 | 23,71 | 23,78 | 23,28 | 23,32 | 2,06% | 1.305,00 |
| 23.01.2024 | 21,28 | 23,01 | 21,27 | 22,85 | 7,66% | 6.484,00 |
| 22.01.2024 | 22,01 | 22,13 | 21,18 | 21,23 | -2,03% | 872,00 |
| 19.01.2024 | 22,77 | 22,85 | 21,54 | 21,67 | -3,52% | 1.790,00 |
| 18.01.2024 | 21,64 | 22,65 | 21,58 | 22,46 | 4,03% | 2.180,00 |
| 17.01.2024 | 22,29 | 22,41 | 21,38 | 21,59 | -3,57% | 4.202,00 |
| 16.01.2024 | 21,96 | 22,61 | 21,79 | 22,39 | 1,08% | 1.420,00 |
| 15.01.2024 | 23,94 | 23,94 | 22,08 | 22,15 | -6,54% | 7.636,00 |
| 12.01.2024 | 23,62 | 24,11 | 23,40 | 23,70 | 0,72% | 5.100,00 |
| 11.01.2024 | 23,66 | 24,44 | 23,43 | 23,53 | -0,04% | 2.839,00 |
| 10.01.2024 | 23,47 | 24,24 | 23,42 | 23,54 | -0,65% | 1.978,00 |
| 09.01.2024 | 24,16 | 24,44 | 22,84 | 23,69 | -1,97% | 7.816,00 |
| 08.01.2024 | 24,11 | 24,17 | 23,00 | 24,17 | 0,44% | 2.680,00 |
| 05.01.2024 | 23,91 | 24,25 | 23,43 | 24,06 | 0,21% | 881,00 |
| 04.01.2024 | 24,36 | 24,36 | 23,52 | 24,01 | -1,25% | 4.975,00 |
| 03.01.2024 | 23,74 | 24,38 | 23,62 | 24,32 | 2,53% | 2.896,00 |
| 02.01.2024 | 24,89 | 25,28 | 23,64 | 23,72 | -5,23% | 10.239,00 |
| 29.12.2023 | 24,33 | 25,03 | 24,33 | 25,03 | 1,40% | 1.490,00 |
| 28.12.2023 | 24,68 | 24,68 | 24,68 | 24,68 | 1,61% | - |
| 27.12.2023 | 24,21 | 24,52 | 24,02 | 24,29 | 1,08% | 2.736,00 |
| 22.12.2023 | 25,70 | 25,87 | 23,89 | 24,03 | -7,20% | 29.032,00 |
| 21.12.2023 | 28,61 | 28,62 | 25,70 | 25,90 | -9,35% | 12.712,00 |
| 20.12.2023 | 29,62 | 29,95 | 28,57 | 28,57 | -3,53% | 1.820,00 |
| 19.12.2023 | 28,55 | 29,67 | 28,55 | 29,61 | 3,88% | 2.360,00 |
| 18.12.2023 | 30,57 | 30,58 | 28,32 | 28,51 | -6,57% | 6.722,00 |
| 15.12.2023 | 30,31 | 31,28 | 30,31 | 30,51 | 1,70% | 376,00 |
| 14.12.2023 | 29,13 | 30,68 | 29,13 | 30,00 | 3,82% | 6.292,00 |
| 13.12.2023 | 29,85 | 30,36 | 28,06 | 28,90 | -3,39% | 18.196,00 |
| 12.12.2023 | 31,08 | 31,16 | 29,79 | 29,91 | -3,67% | 1.868,00 |
| 11.12.2023 | 31,52 | 31,52 | 30,72 | 31,05 | -1,74% | 160,00 |
| 08.12.2023 | 31,38 | 32,17 | 31,38 | 31,60 | 0,64% | 260,00 |