19,905€
7,45%
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 |
|---|---|---|---|---|---|---|
| 05.12.2025 | 18,62 | 19,99 | 18,57 | 19,91 | 7,45% | 9.525,00 |
| 04.12.2025 | 18,61 | 18,84 | 18,19 | 18,53 | -0,03% | 7.230,00 |
| 03.12.2025 | 19,13 | 19,38 | 18,36 | 18,53 | -2,63% | 6.875,00 |
| 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 |
| 07.11.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -5,11% | - |
| 06.11.2025 | 20,46 | 20,47 | 19,78 | 19,97 | -2,80% | 1.199,00 |
| 05.11.2025 | 20,63 | 20,74 | 20,32 | 20,54 | -0,34% | 881,00 |
| 04.11.2025 | 21,05 | 21,07 | 20,36 | 20,61 | -3,06% | 5.100,00 |
| 03.11.2025 | 22,13 | 22,13 | 21,08 | 21,26 | -3,93% | 4.330,00 |
| 31.10.2025 | 22,66 | 22,69 | 21,85 | 22,13 | -2,25% | 4.477,00 |
| 30.10.2025 | 23,12 | 23,16 | 22,58 | 22,64 | -1,91% | 623,00 |
| 29.10.2025 | 23,36 | 23,67 | 23,02 | 23,08 | -1,20% | 460,00 |
| 28.10.2025 | 22,49 | 23,47 | 22,49 | 23,36 | 3,68% | 1.100,00 |
| 27.10.2025 | 22,89 | 23,06 | 22,44 | 22,53 | -0,66% | 2.008,00 |
| 24.10.2025 | 22,63 | 22,80 | 22,24 | 22,68 | -0,13% | 70,00 |
| 23.10.2025 | 23,03 | 23,13 | 22,46 | 22,71 | -1,60% | 3.328,00 |
| 22.10.2025 | 23,05 | 23,55 | 22,96 | 23,08 | -0,09% | 2.642,00 |
| 21.10.2025 | 23,24 | 23,40 | 22,92 | 23,10 | -0,56% | 775,00 |
| 20.10.2025 | 23,25 | 23,51 | 22,81 | 23,23 | -0,34% | 1.925,00 |
| 17.10.2025 | 22,92 | 23,32 | 22,53 | 23,31 | 1,39% | 2.200,00 |
| 16.10.2025 | 23,12 | 23,24 | 22,96 | 22,99 | -0,95% | 5.780,00 |
| 15.10.2025 | 24,03 | 24,07 | 23,03 | 23,21 | -3,05% | 4.387,00 |
| 14.10.2025 | 23,93 | 24,25 | 23,69 | 23,94 | -1,32% | 2.441,00 |
| 13.10.2025 | 24,27 | 24,38 | 23,23 | 24,26 | -0,04% | 2.793,00 |
| 10.10.2025 | 24,74 | 24,88 | 24,20 | 24,27 | -1,38% | 610,00 |
| 09.10.2025 | 24,61 | 24,61 | 24,61 | 24,61 | -0,12% | - |
| 08.10.2025 | 24,64 | 24,64 | 24,64 | 24,64 | -1,12% | - |
| 07.10.2025 | 24,95 | 25,33 | 24,77 | 24,92 | -0,12% | 368,00 |
| 06.10.2025 | 25,32 | 25,32 | 24,77 | 24,95 | -1,54% | 824,00 |
| 03.10.2025 | 25,61 | 25,71 | 25,03 | 25,34 | -0,39% | 1.197,00 |
| 02.10.2025 | 25,08 | 26,13 | 25,08 | 25,44 | 1,44% | 2.138,00 |
| 01.10.2025 | 24,29 | 25,22 | 24,29 | 25,08 | 3,04% | 708,00 |
| 30.09.2025 | 24,31 | 24,56 | 23,99 | 24,34 | 0,12% | 40,00 |
| 29.09.2025 | 24,53 | 25,10 | 24,20 | 24,31 | -0,33% | 941,00 |
| 26.09.2025 | 25,12 | 25,15 | 24,24 | 24,39 | -3,44% | 5.719,00 |
| 25.09.2025 | 26,02 | 26,22 | 24,96 | 25,26 | -2,92% | 800,00 |
| 24.09.2025 | 26,10 | 26,26 | 25,63 | 26,02 | -0,42% | 120,00 |
| 23.09.2025 | 26,93 | 27,03 | 25,92 | 26,13 | -3,01% | 1.599,00 |
| 22.09.2025 | 27,71 | 27,92 | 26,69 | 26,94 | -3,51% | 600,00 |
| 19.09.2025 | 29,59 | 29,88 | 27,78 | 27,92 | -5,58% | 2.264,00 |
| 18.09.2025 | 27,92 | 29,71 | 27,53 | 29,57 | 6,33% | 4.571,00 |
| 17.09.2025 | 26,65 | 28,00 | 26,17 | 27,81 | 5,42% | 4.130,00 |
| 16.09.2025 | 26,46 | 27,03 | 26,23 | 26,38 | -0,15% | 600,00 |
| 15.09.2025 | 26,54 | 26,96 | 26,33 | 26,42 | 1,19% | 2.017,00 |
| 12.09.2025 | 25,97 | 26,42 | 25,80 | 26,11 | 0,31% | 491,00 |
| 11.09.2025 | 25,73 | 26,27 | 25,60 | 26,03 | 1,09% | 148,00 |
| 10.09.2025 | 26,44 | 26,61 | 25,52 | 25,75 | -2,57% | 480,00 |
| 09.09.2025 | 26,61 | 26,93 | 26,37 | 26,43 | -0,86% | 4.646,00 |
| 08.09.2025 | 25,03 | 26,74 | 25,03 | 26,66 | 7,24% | 2.950,00 |
| 05.09.2025 | 24,23 | 25,05 | 24,15 | 24,86 | 3,03% | 3.364,00 |
| 04.09.2025 | 24,01 | 24,31 | 23,78 | 24,13 | 0,33% | 2.560,00 |
| 03.09.2025 | 22,67 | 24,27 | 22,67 | 24,05 | 5,95% | 4.884,00 |
| 02.09.2025 | 23,09 | 23,25 | 22,52 | 22,70 | -2,07% | 595,00 |
| 01.09.2025 | 22,79 | 23,56 | 22,58 | 23,18 | 1,85% | 2.310,00 |
| 29.08.2025 | 22,27 | 23,02 | 21,85 | 22,76 | 1,74% | 12.870,00 |
| 28.08.2025 | 22,67 | 24,01 | 22,18 | 22,37 | -2,53% | 9.988,00 |
| 27.08.2025 | 24,40 | 24,59 | 22,91 | 22,95 | -7,79% | 4.276,00 |
| 26.08.2025 | 24,89 | 24,89 | 24,89 | 24,89 | 0,53% | - |
| 25.08.2025 | 24,02 | 25,18 | 24,00 | 24,76 | 2,91% | 907,00 |
| 22.08.2025 | 23,76 | 24,21 | 23,76 | 24,06 | 0,67% | 530,00 |
| 21.08.2025 | 23,80 | 24,27 | 23,52 | 23,90 | 0,34% | 2.128,00 |
| 20.08.2025 | 23,48 | 24,26 | 23,45 | 23,82 | 0,93% | 558,00 |
| 19.08.2025 | 22,71 | 23,75 | 22,41 | 23,60 | 3,83% | 9.500,00 |
| 18.08.2025 | 23,16 | 23,23 | 22,57 | 22,73 | -2,03% | 2.200,00 |
| 16.08.2025 | 23,28 | 23,55 | 22,90 | 23,20 | -0,26% | 1.300,00 |
| 14.08.2025 | 23,42 | 23,60 | 23,01 | 23,26 | -1,57% | 1.570,00 |
| 13.08.2025 | 24,18 | 24,18 | 23,39 | 23,63 | -2,27% | 2.542,00 |
| 12.08.2025 | 24,97 | 25,29 | 23,67 | 24,18 | -5,58% | 6.663,00 |
| 11.08.2025 | 25,61 | 25,61 | 25,61 | 25,61 | -0,23% | - |
| 08.08.2025 | 25,18 | 26,24 | 25,04 | 25,67 | -0,39% | 16,00 |
| 07.08.2025 | 25,77 | 25,77 | 25,77 | 25,77 | 3,29% | - |
| 06.08.2025 | 25,46 | 25,59 | 24,88 | 24,95 | -1,89% | 1.000,00 |
| 05.08.2025 | 25,77 | 26,47 | 25,35 | 25,43 | -0,97% | 1.418,00 |
| 04.08.2025 | 25,50 | 26,22 | 25,50 | 25,68 | 0,43% | 614,00 |
| 01.08.2025 | 25,98 | 26,27 | 25,33 | 25,57 | -1,62% | 1.019,00 |
| 31.07.2025 | 26,79 | 26,85 | 25,81 | 25,99 | -2,44% | 100,00 |
| 30.07.2025 | 26,86 | 26,94 | 26,26 | 26,64 | -0,78% | 147,00 |
| 29.07.2025 | 26,83 | 27,22 | 26,65 | 26,85 | -0,81% | 575,00 |
| 28.07.2025 | 27,88 | 28,29 | 26,71 | 27,07 | -2,13% | 1.428,00 |
| 25.07.2025 | 27,05 | 27,77 | 26,86 | 27,66 | 2,18% | 508,00 |
| 24.07.2025 | 26,78 | 27,54 | 26,78 | 27,07 | 1,39% | 3.414,00 |
| 23.07.2025 | 25,89 | 26,78 | 25,88 | 26,70 | 3,21% | 2.863,00 |
| 22.07.2025 | 25,82 | 26,15 | 25,30 | 25,87 | -1,15% | 7.910,00 |