38,790€
-2,09%
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 |
|---|---|---|---|---|---|---|
| 11.10.2024 | 39,76 | 39,91 | 38,68 | 38,86 | -2,10% | 24.419,00 |
| 10.10.2024 | 39,97 | 40,20 | 39,45 | 39,70 | -0,85% | 6.350,00 |
| 09.10.2024 | 39,44 | 40,30 | 39,26 | 40,04 | 1,41% | 7.494,00 |
| 08.10.2024 | 37,27 | 39,74 | 18,58 | 39,48 | 7,08% | 16.861,00 |
| 07.10.2024 | 38,46 | 38,88 | 36,56 | 36,87 | -4,16% | 25.222,00 |
| 04.10.2024 | 37,40 | 39,50 | 37,19 | 38,47 | 2,96% | 17.014,00 |
| 03.10.2024 | 37,08 | 37,70 | 36,68 | 37,37 | 0,66% | 14.356,00 |
| 02.10.2024 | 37,10 | 37,58 | 36,74 | 37,12 | -0,05% | 9.298,00 |
| 01.10.2024 | 36,24 | 37,94 | 36,15 | 37,14 | 2,41% | 17.912,00 |
| 30.09.2024 | 35,67 | 36,46 | 35,42 | 36,27 | 1,78% | 2.311,00 |
| 27.09.2024 | 35,14 | 35,92 | 35,04 | 35,63 | 1,63% | 33.925,00 |
| 26.09.2024 | 33,88 | 36,14 | 33,79 | 35,06 | 4,88% | 8.633,00 |
| 25.09.2024 | 31,93 | 34,55 | 31,85 | 33,43 | 4,49% | 6.399,00 |
| 24.09.2024 | 31,22 | 32,08 | 31,22 | 32,00 | 2,58% | 6.426,00 |
| 23.09.2024 | 30,36 | 31,33 | 30,12 | 31,19 | 3,16% | 17.895,00 |
| 20.09.2024 | 30,33 | 30,61 | 30,03 | 30,24 | -0,64% | 9.634,00 |
| 19.09.2024 | 29,87 | 31,02 | 28,44 | 30,43 | 3,29% | 7.342,00 |
| 18.09.2024 | 29,94 | 30,06 | 29,25 | 29,46 | -1,19% | - |
| 17.09.2024 | 27,92 | 30,07 | 27,75 | 29,82 | 6,58% | 21.940,00 |
| 16.09.2024 | 28,18 | 28,43 | 27,72 | 27,98 | -0,64% | 5.345,00 |
| 13.09.2024 | 27,87 | 28,37 | 27,10 | 28,16 | 1,02% | 2.284,00 |
| 12.09.2024 | 27,37 | 28,56 | 27,37 | 27,87 | 1,77% | 13.050,00 |
| 11.09.2024 | 26,71 | 27,76 | 26,70 | 27,39 | 2,26% | 9.633,00 |
| 10.09.2024 | 27,97 | 27,97 | 26,25 | 26,78 | -4,31% | 12.425,00 |
| 09.09.2024 | 27,96 | 28,40 | 27,42 | 27,99 | 0,25% | 17.606,00 |
| 06.09.2024 | 28,71 | 28,91 | 27,69 | 27,92 | -2,43% | 13.690,00 |
| 05.09.2024 | 27,96 | 28,87 | 27,36 | 28,61 | 2,20% | 5.040,00 |
| 04.09.2024 | 28,02 | 28,12 | 27,20 | 28,00 | -0,64% | 13.890,00 |
| 03.09.2024 | 28,96 | 29,62 | 27,76 | 28,18 | -3,06% | 15.620,00 |
| 02.09.2024 | 28,34 | 29,19 | 27,62 | 29,07 | 2,67% | 17.986,00 |
| 30.08.2024 | 26,20 | 28,85 | 26,08 | 28,31 | 9,14% | 24.389,00 |
| 29.08.2024 | 23,93 | 26,62 | 23,54 | 25,94 | 9,78% | 28.450,00 |
| 28.08.2024 | 24,32 | 24,71 | 23,37 | 23,63 | -1,73% | 17.900,00 |
| 27.08.2024 | 24,81 | 25,02 | 23,67 | 24,05 | -2,55% | 18.025,00 |
| 26.08.2024 | 24,70 | 25,16 | 24,50 | 24,68 | 0,14% | 11.062,00 |
| 23.08.2024 | 22,79 | 24,78 | 22,10 | 24,64 | 8,17% | 20.354,00 |
| 22.08.2024 | 22,21 | 23,16 | 22,17 | 22,78 | 2,50% | 6.508,00 |
| 21.08.2024 | 21,52 | 22,29 | 21,24 | 22,23 | 3,28% | 17.531,00 |
| 20.08.2024 | 21,59 | 21,93 | 21,37 | 21,52 | -0,19% | 4.195,00 |
| 19.08.2024 | 21,32 | 21,91 | 21,26 | 21,56 | 0,98% | 12.002,00 |
| 16.08.2024 | 21,66 | 21,66 | 21,18 | 21,35 | -0,93% | 29.900,00 |
| 15.08.2024 | 21,65 | 21,88 | 21,34 | 21,55 | 0,05% | 23.830,00 |
| 14.08.2024 | 21,23 | 21,75 | 21,06 | 21,54 | 2,01% | 10.873,00 |
| 13.08.2024 | 20,80 | 21,70 | 20,80 | 21,12 | 1,20% | 11.697,00 |
| 12.08.2024 | 21,64 | 21,84 | 20,81 | 20,87 | -3,16% | 4.900,00 |
| 09.08.2024 | 21,06 | 22,21 | 21,05 | 21,55 | 2,13% | 10.803,00 |
| 08.08.2024 | 20,28 | 21,16 | 20,16 | 21,10 | 4,59% | 6.900,00 |
| 07.08.2024 | 20,04 | 20,82 | 19,92 | 20,17 | 1,92% | 7.401,00 |
| 06.08.2024 | 19,60 | 20,20 | 19,01 | 19,79 | 1,84% | 4.501,00 |
| 05.08.2024 | 19,04 | 19,56 | 18,19 | 19,43 | 0,15% | 6.974,00 |
| 02.08.2024 | 20,65 | 20,65 | 19,02 | 19,40 | -6,74% | 9.095,00 |
| 01.08.2024 | 20,71 | 21,42 | 19,36 | 20,81 | 1,19% | 19.874,00 |
| 31.07.2024 | 20,36 | 21,25 | 19,19 | 20,56 | 1,81% | 36.271,00 |
| 30.07.2024 | 19,41 | 20,25 | 19,23 | 20,20 | 4,65% | 4.213,00 |
| 29.07.2024 | 19,40 | 19,55 | 18,83 | 19,30 | -0,36% | - |
| 26.07.2024 | 18,64 | 19,52 | 18,57 | 19,37 | 4,11% | 18.448,00 |
| 25.07.2024 | 18,28 | 18,85 | 17,53 | 18,60 | 1,05% | 22.150,00 |
| 24.07.2024 | 19,00 | 19,13 | 18,30 | 18,41 | -3,36% | 18.120,00 |
| 23.07.2024 | 19,22 | 20,05 | 18,06 | 19,05 | -1,21% | 23.997,00 |
| 22.07.2024 | 19,64 | 19,73 | 18,82 | 19,28 | -1,69% | 25.140,00 |
| 19.07.2024 | 20,04 | 20,10 | 19,35 | 19,62 | -2,15% | 46.716,00 |
| 18.07.2024 | 20,17 | 20,34 | 19,92 | 20,05 | -0,09% | 24.385,00 |
| 17.07.2024 | 20,52 | 21,71 | 19,92 | 20,06 | -2,18% | 32.165,00 |
| 16.07.2024 | 20,45 | 20,57 | 19,82 | 20,51 | 0,22% | 16.926,00 |
| 15.07.2024 | 20,73 | 20,90 | 20,00 | 20,47 | -1,44% | 13.150,00 |
| 12.07.2024 | 21,04 | 21,37 | 20,55 | 20,77 | -0,72% | 8.625,00 |
| 11.07.2024 | 21,30 | 21,99 | 20,80 | 20,92 | -2,13% | 11.432,00 |
| 10.07.2024 | 19,63 | 21,77 | 19,43 | 21,37 | 10,90% | 28.495,00 |
| 09.07.2024 | 19,63 | 19,97 | 18,69 | 19,27 | -1,78% | 20.667,00 |
| 08.07.2024 | 18,05 | 20,54 | 17,36 | 19,62 | -6,84% | 25.862,00 |
| 05.07.2024 | 21,65 | 21,75 | 20,77 | 21,06 | -1,45% | 24.000,00 |
| 04.07.2024 | 21,90 | 22,17 | 21,03 | 21,37 | -2,95% | 6.214,00 |
| 03.07.2024 | 21,26 | 22,05 | 21,25 | 22,02 | 3,62% | 14.166,00 |
| 02.07.2024 | 22,48 | 26,16 | 21,03 | 21,25 | -5,68% | 18.956,00 |
| 01.07.2024 | 22,60 | 23,15 | 22,17 | 22,53 | 1,01% | 18.560,00 |
| 28.06.2024 | 22,58 | 22,73 | 21,32 | 22,31 | -1,96% | 22.472,00 |
| 27.06.2024 | 23,45 | 23,45 | 22,62 | 22,75 | -2,47% | 8.860,00 |
| 26.06.2024 | 24,83 | 24,88 | 22,92 | 23,33 | -6,92% | 11.270,00 |
| 25.06.2024 | 25,86 | 25,87 | 24,50 | 25,06 | -3,24% | 18.480,00 |
| 24.06.2024 | 25,66 | 26,29 | 25,22 | 25,90 | 0,45% | 25.850,00 |
| 21.06.2024 | 26,85 | 26,97 | 25,59 | 25,79 | -4,20% | 17.820,00 |
| 20.06.2024 | 26,70 | 27,23 | 26,44 | 26,92 | 1,18% | 4.766,00 |
| 19.06.2024 | 26,57 | 27,29 | 26,11 | 26,60 | -0,30% | 14.192,00 |
| 18.06.2024 | 27,74 | 27,88 | 26,16 | 26,68 | -3,61% | 1.940,00 |
| 17.06.2024 | 27,77 | 27,91 | 26,27 | 27,68 | -0,57% | 4.700,00 |
| 14.06.2024 | 28,55 | 28,57 | 27,49 | 27,84 | -2,33% | 5.702,00 |
| 13.06.2024 | 28,83 | 29,16 | 28,38 | 28,51 | -1,49% | 1.050,00 |
| 12.06.2024 | 28,27 | 29,33 | 27,77 | 28,94 | 3,01% | 6.776,00 |
| 11.06.2024 | 28,36 | 29,55 | 27,92 | 28,09 | -1,25% | 5.866,00 |
| 10.06.2024 | 28,59 | 28,59 | 27,38 | 28,45 | 0,26% | 26.258,00 |
| 07.06.2024 | 28,61 | 28,79 | 27,97 | 28,37 | -0,60% | 3.180,00 |
| 06.06.2024 | 28,53 | 28,96 | 27,98 | 28,54 | 0,30% | 33.738,00 |
| 05.06.2024 | 29,13 | 29,34 | 28,06 | 28,46 | -2,40% | 26.521,00 |
| 04.06.2024 | 29,06 | 29,48 | 28,02 | 29,16 | 0,29% | 4.804,00 |
| 03.06.2024 | 28,29 | 29,30 | 27,86 | 29,07 | 3,78% | 8.222,00 |
| 31.05.2024 | 28,36 | 28,54 | 27,58 | 28,01 | -1,39% | 750,00 |
| 30.05.2024 | 27,47 | 28,74 | 26,92 | 28,41 | 2,60% | 9.600,00 |
| 29.05.2024 | 28,85 | 28,85 | 27,55 | 27,69 | -6,39% | 30.096,00 |
| 28.05.2024 | 29,65 | 30,28 | 29,27 | 29,58 | -0,10% | 4.463,00 |
| 27.05.2024 | 29,86 | 30,06 | 29,33 | 29,61 | -0,89% | 13.010,00 |