28,320€
3,13%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,48 | 28,63 | 26,85 | 28,40 | 3,07% | 22.285,00 |
| 19.12.2024 | 27,86 | 28,67 | 27,27 | 27,55 | -1,25% | 17.062,00 |
| 18.12.2024 | 29,22 | 29,52 | 27,66 | 27,90 | -4,45% | 22.917,00 |
| 17.12.2024 | 29,61 | 29,69 | 29,11 | 29,20 | -1,87% | 24.340,00 |
| 16.12.2024 | 31,67 | 31,74 | 29,51 | 29,76 | -6,24% | 20.859,00 |
| 13.12.2024 | 31,80 | 32,58 | 31,58 | 31,74 | -0,16% | 38.606,00 |
| 12.12.2024 | 31,20 | 31,94 | 31,06 | 31,79 | 1,94% | 45.620,00 |
| 11.12.2024 | 31,43 | 32,24 | 30,81 | 31,18 | -0,38% | 17.373,00 |
| 10.12.2024 | 35,41 | 35,75 | 30,72 | 31,30 | -11,93% | 22.304,00 |
| 09.12.2024 | 35,54 | 36,44 | 35,41 | 35,54 | -0,20% | 7.275,00 |
| 06.12.2024 | 35,37 | 36,44 | 35,26 | 35,61 | 0,59% | 18.274,00 |
| 05.12.2024 | 33,76 | 36,22 | 33,76 | 35,40 | 4,86% | 36.568,00 |
| 04.12.2024 | 32,82 | 34,45 | 32,82 | 33,76 | 2,83% | 10.370,00 |
| 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% | 6.851,00 |
| 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 |
| 30.09.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -0,25% | - |
| 27.09.2024 | 35,32 | 35,83 | 35,03 | 35,63 | 1,89% | 6.500,00 |
| 26.09.2024 | 33,79 | 36,05 | 33,78 | 34,97 | 9,35% | 3.447,00 |
| 25.09.2024 | 31,27 | 32,01 | 31,27 | 31,98 | 0,35% | 957,00 |
| 24.09.2024 | 31,87 | 31,87 | 31,87 | 31,87 | 2,34% | - |
| 23.09.2024 | 30,17 | 31,26 | 30,15 | 31,14 | 3,11% | 4.436,00 |
| 20.09.2024 | 30,28 | 30,56 | 30,02 | 30,20 | -0,59% | 1.302,00 |
| 19.09.2024 | 29,87 | 30,92 | 29,87 | 30,38 | 3,19% | 3.189,00 |
| 18.09.2024 | 29,95 | 29,98 | 29,28 | 29,44 | -0,61% | - |
| 17.09.2024 | 27,87 | 29,93 | 27,85 | 29,62 | 5,75% | 7.960,00 |
| 16.09.2024 | 28,12 | 28,24 | 27,73 | 28,01 | -0,39% | 520,00 |
| 13.09.2024 | 27,80 | 28,34 | 27,15 | 28,12 | 1,11% | 168,00 |
| 12.09.2024 | 27,46 | 28,49 | 27,46 | 27,81 | 2,02% | 1.918,00 |
| 11.09.2024 | 26,66 | 27,67 | 26,66 | 27,26 | 2,02% | 1.422,00 |
| 10.09.2024 | 27,79 | 27,83 | 26,36 | 26,72 | -4,98% | 4.658,00 |
| 09.09.2024 | 28,12 | 28,12 | 28,12 | 28,12 | 1,19% | - |
| 06.09.2024 | 28,66 | 28,90 | 27,79 | 27,79 | -2,83% | 2.851,00 |
| 05.09.2024 | 27,99 | 28,76 | 27,56 | 28,60 | 2,66% | 760,00 |
| 04.09.2024 | 27,65 | 28,09 | 27,20 | 27,86 | -0,61% | 3.130,00 |
| 03.09.2024 | 29,04 | 29,21 | 27,77 | 28,03 | -3,24% | 5.481,00 |
| 02.09.2024 | 28,26 | 29,12 | 27,64 | 28,97 | 2,48% | 5.827,00 |
| 30.08.2024 | 26,13 | 28,42 | 26,13 | 28,27 | 8,98% | 8.251,00 |
| 29.08.2024 | 23,78 | 26,56 | 23,60 | 25,94 | 7,63% | 20.274,00 |
| 27.08.2024 | 24,56 | 24,99 | 23,76 | 24,10 | -1,91% | 1.559,00 |
| 26.08.2024 | 24,62 | 24,91 | 24,54 | 24,57 | -0,20% | 1.142,00 |
| 23.08.2024 | 22,75 | 24,76 | 22,75 | 24,62 | 8,27% | 4.789,00 |
| 22.08.2024 | 22,17 | 23,11 | 22,17 | 22,74 | 2,25% | 642,00 |
| 21.08.2024 | 21,46 | 22,28 | 21,26 | 22,24 | 3,73% | 2.936,00 |
| 20.08.2024 | 21,47 | 21,90 | 21,39 | 21,44 | -0,60% | 288,00 |
| 19.08.2024 | 21,24 | 21,88 | 21,24 | 21,57 | 1,22% | 1.250,00 |
| 16.08.2024 | 21,50 | 21,56 | 21,24 | 21,31 | -0,88% | 1.700,00 |
| 15.08.2024 | 21,66 | 21,83 | 21,38 | 21,50 | 0,09% | 2.430,00 |
| 14.08.2024 | 21,24 | 21,69 | 21,05 | 21,48 | 2,14% | 2.029,00 |
| 13.08.2024 | 20,76 | 21,56 | 20,76 | 21,03 | 1,06% | 1.027,00 |
| 12.08.2024 | 21,60 | 21,81 | 20,77 | 20,81 | -2,98% | 400,00 |
| 09.08.2024 | 20,97 | 22,17 | 20,97 | 21,45 | 2,29% | 2.441,00 |
| 08.08.2024 | 20,27 | 21,08 | 20,24 | 20,97 | 4,43% | 1.550,00 |
| 07.08.2024 | 20,02 | 20,76 | 20,01 | 20,08 | 2,11% | 3.662,00 |
| 06.08.2024 | 19,71 | 20,06 | 19,08 | 19,67 | 1,86% | 191,00 |
| 05.08.2024 | 18,69 | 19,53 | 18,23 | 19,31 | -0,03% | 3.136,00 |
| 02.08.2024 | 20,54 | 20,54 | 19,10 | 19,31 | -6,98% | 3.480,00 |