29,770€
-3,28%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 30,94 | 31,35 | 29,48 | 29,90 | -3,28% | 9.850,00 |
| 23.03.2023 | 30,67 | 31,33 | 30,38 | 30,92 | 0,85% | 9.880,00 |
| 22.03.2023 | 31,42 | 31,42 | 30,54 | 30,66 | -2,28% | 9.429,00 |
| 21.03.2023 | 31,56 | 32,02 | 21,00 | 31,37 | -0,14% | 4.844,00 |
| 20.03.2023 | 30,32 | 31,62 | 29,47 | 31,42 | 1,91% | 11.316,00 |
| 17.03.2023 | 31,77 | 35,63 | 30,73 | 30,83 | -2,78% | 8.940,00 |
| 16.03.2023 | 32,84 | 33,28 | 30,18 | 31,71 | -3,21% | 6.140,00 |
| 15.03.2023 | 34,19 | 34,22 | 31,52 | 32,76 | -4,04% | 8.124,00 |
| 14.03.2023 | 34,58 | 34,98 | 33,85 | 34,14 | -1,22% | 2.280,00 |
| 13.03.2023 | 35,71 | 36,27 | 33,56 | 34,56 | -2,30% | 8.210,00 |
| 10.03.2023 | 36,38 | 36,47 | 35,37 | 35,37 | -3,00% | 6.451,00 |
| 09.03.2023 | 37,79 | 37,80 | 36,30 | 36,47 | -3,42% | 9.698,00 |
| 08.03.2023 | 37,64 | 37,84 | 36,90 | 37,76 | 0,27% | 2.220,00 |
| 07.03.2023 | 38,00 | 38,50 | 37,16 | 37,66 | -1,22% | 18.385,00 |
| 06.03.2023 | 38,32 | 38,56 | 37,83 | 38,12 | -0,24% | 5.680,00 |
| 03.03.2023 | 37,70 | 38,63 | 37,54 | 38,21 | 1,27% | 7.388,00 |
| 02.03.2023 | 37,51 | 39,33 | 37,04 | 37,73 | 0,57% | 6.580,00 |
| 01.03.2023 | 38,24 | 39,44 | 37,47 | 37,52 | -1,95% | 11.850,00 |
| 28.02.2023 | 37,64 | 38,48 | 37,17 | 38,26 | 1,49% | 9.600,00 |
| 27.02.2023 | 37,69 | 37,98 | 37,05 | 37,70 | 1,14% | 5.148,00 |
| 24.02.2023 | 38,88 | 38,92 | 37,17 | 37,28 | -4,13% | 4.992,00 |
| 23.02.2023 | 39,26 | 39,74 | 38,47 | 38,88 | -0,44% | 1.720,00 |
| 22.02.2023 | 38,89 | 39,08 | 38,40 | 39,05 | 0,15% | 1.175,00 |
| 21.02.2023 | 39,69 | 39,69 | 38,37 | 38,99 | -1,84% | 3.602,00 |
| 20.02.2023 | 40,87 | 40,87 | 39,55 | 39,72 | -1,93% | 1.504,00 |
| 17.02.2023 | 41,31 | 41,36 | 39,92 | 40,50 | -2,39% | 2.474,00 |
| 16.02.2023 | 42,58 | 43,00 | 41,49 | 41,49 | -1,75% | 1.288,00 |
| 15.02.2023 | 42,28 | 43,05 | 41,75 | 42,23 | -1,08% | 4.212,00 |
| 14.02.2023 | 41,55 | 43,03 | 41,46 | 42,69 | 1,89% | 2.118,00 |
| 13.02.2023 | 45,56 | 45,73 | 41,89 | 41,90 | -8,27% | 4.341,00 |
| 10.02.2023 | 46,05 | 46,32 | 44,84 | 45,68 | -4,57% | 6.945,00 |
| 09.02.2023 | 51,10 | 51,30 | 47,70 | 47,87 | -10,22% | 17.294,00 |
| 08.02.2023 | 54,00 | 54,96 | 53,12 | 53,32 | -1,19% | 1.790,00 |
| 07.02.2023 | 55,12 | 55,12 | 53,32 | 53,96 | -1,53% | 480,00 |
| 06.02.2023 | 55,56 | 55,66 | 54,66 | 54,80 | -0,94% | 4.380,00 |
| 03.02.2023 | 56,98 | 57,52 | 55,26 | 55,32 | -2,81% | 1.805,00 |
| 02.02.2023 | 54,84 | 57,76 | 54,78 | 56,92 | 4,33% | 2.631,00 |
| 01.02.2023 | 55,12 | 55,34 | 53,58 | 54,56 | -1,12% | 1.020,00 |
| 31.01.2023 | 54,42 | 55,76 | 54,34 | 55,18 | 1,36% | 1.655,00 |
| 30.01.2023 | 55,06 | 55,08 | 54,04 | 54,44 | -1,16% | 35,00 |
| 27.01.2023 | 52,80 | 55,08 | 52,44 | 55,08 | 3,89% | 2.836,00 |
| 26.01.2023 | 50,88 | 53,06 | 50,88 | 53,02 | 4,25% | 1.480,00 |
| 25.01.2023 | 50,58 | 50,90 | 50,20 | 50,86 | 0,12% | - |
| 24.01.2023 | 51,14 | 51,44 | 50,18 | 50,80 | -0,59% | - |
| 23.01.2023 | 51,70 | 51,74 | 50,92 | 51,10 | -0,23% | 4.250,00 |
| 20.01.2023 | 50,32 | 51,42 | 50,32 | 51,22 | 1,91% | 410,00 |
| 19.01.2023 | 50,32 | 51,34 | 49,96 | 50,26 | -1,53% | 4.536,00 |
| 18.01.2023 | 50,06 | 53,64 | 50,06 | 51,04 | 1,47% | 1.936,00 |
| 17.01.2023 | 49,86 | 51,00 | 49,76 | 50,30 | 0,92% | 4.785,00 |
| 16.01.2023 | 50,18 | 50,22 | 49,42 | 49,84 | -0,20% | 670,00 |
| 13.01.2023 | 50,22 | 51,12 | 49,59 | 49,94 | 0,08% | 1.295,00 |
| 12.01.2023 | 49,14 | 50,20 | 47,99 | 49,90 | 1,77% | 2.433,00 |
| 11.01.2023 | 48,32 | 49,87 | 48,32 | 49,03 | 2,21% | 5.300,00 |
| 10.01.2023 | 46,27 | 48,01 | 45,27 | 47,97 | 3,79% | 353,00 |
| 09.01.2023 | 45,33 | 47,83 | 45,24 | 46,22 | 1,99% | 1.603,00 |
| 06.01.2023 | 46,34 | 46,34 | 43,46 | 45,32 | -1,99% | 6.811,00 |
| 05.01.2023 | 46,15 | 46,67 | 45,35 | 46,24 | 0,33% | 312,00 |
| 04.01.2023 | 45,78 | 46,89 | 45,78 | 46,09 | 0,77% | 60,00 |
| 03.01.2023 | 43,81 | 47,33 | 43,81 | 45,74 | 3,72% | 1.280,00 |
| 02.01.2023 | 44,94 | 45,49 | 44,06 | 44,10 | -2,13% | 2.120,00 |
| 30.12.2022 | 45,52 | 46,11 | 45,06 | 45,06 | -1,16% | 38,00 |
| 29.12.2022 | 44,53 | 45,63 | 44,53 | 45,59 | 2,17% | 160,00 |
| 28.12.2022 | 45,03 | 45,26 | 44,62 | 44,62 | -0,71% | 344,00 |
| 27.12.2022 | 44,93 | 46,19 | 44,81 | 44,94 | 0,49% | 900,00 |
| 23.12.2022 | 44,05 | 45,53 | 44,05 | 44,72 | 1,91% | 60,00 |
| 22.12.2022 | 44,76 | 45,58 | 43,74 | 43,88 | -2,14% | 117,00 |
| 21.12.2022 | 43,23 | 45,24 | 43,23 | 44,84 | 4,13% | 464,00 |
| 20.12.2022 | 41,92 | 43,25 | 41,69 | 43,06 | 2,43% | 210,00 |
| 19.12.2022 | 40,37 | 42,82 | 40,20 | 42,04 | 4,50% | 1.040,00 |
| 16.12.2022 | 40,53 | 40,84 | 39,86 | 40,23 | -0,27% | 688,00 |
| 15.12.2022 | 41,92 | 41,92 | 40,34 | 40,34 | -3,81% | 707,00 |
| 14.12.2022 | 43,51 | 43,51 | 41,94 | 41,94 | -2,74% | 90,00 |
| 13.12.2022 | 40,04 | 45,05 | 40,04 | 43,12 | 7,67% | 2.418,00 |
| 12.12.2022 | 39,77 | 40,21 | 39,37 | 40,05 | 0,33% | 802,00 |
| 09.12.2022 | 41,02 | 41,34 | 39,89 | 39,92 | -2,52% | 500,00 |
| 08.12.2022 | 40,87 | 41,01 | 40,00 | 40,95 | -0,99% | 325,00 |
| 07.12.2022 | 41,36 | 41,36 | 41,36 | 41,36 | 0,58% | - |
| 06.12.2022 | 41,82 | 42,00 | 40,85 | 41,12 | -1,60% | 1.000,00 |
| 05.12.2022 | 43,35 | 43,88 | 41,75 | 41,79 | -2,29% | 2.894,00 |
| 02.12.2022 | 42,94 | 44,21 | 41,94 | 42,77 | 0,75% | 829,00 |
| 01.12.2022 | 42,24 | 43,91 | 42,08 | 42,45 | 1,85% | 2.405,00 |
| 30.11.2022 | 39,88 | 41,68 | 39,72 | 41,68 | 5,60% | 1.734,00 |
| 29.11.2022 | 40,08 | 40,79 | 38,65 | 39,47 | -0,40% | 600,00 |
| 28.11.2022 | 39,84 | 40,27 | 38,55 | 39,63 | -1,95% | 1.486,00 |
| 25.11.2022 | 41,60 | 41,62 | 39,93 | 40,42 | -2,81% | 1.350,00 |
| 24.11.2022 | 40,66 | 42,68 | 40,66 | 41,59 | 2,39% | 68,00 |
| 23.11.2022 | 40,90 | 40,97 | 39,96 | 40,62 | -1,98% | 655,00 |
| 22.11.2022 | 41,44 | 41,44 | 41,44 | 41,44 | -1,85% | - |
| 21.11.2022 | 43,98 | 44,30 | 42,10 | 42,22 | -4,15% | 492,00 |
| 18.11.2022 | 44,20 | 45,26 | 43,75 | 44,05 | -0,34% | 400,00 |
| 17.11.2022 | 43,90 | 44,81 | 43,52 | 44,20 | 1,01% | 400,00 |
| 16.11.2022 | 44,44 | 46,25 | 43,74 | 43,76 | -0,30% | 4.904,00 |
| 15.11.2022 | 45,55 | 46,41 | 43,62 | 43,89 | -3,47% | 1.230,00 |
| 14.11.2022 | 46,19 | 46,30 | 43,95 | 45,47 | 0,09% | 3.057,00 |
| 11.11.2022 | 41,61 | 46,32 | 41,61 | 45,43 | 21,63% | 2.824,00 |
| 10.11.2022 | 37,35 | 37,35 | 37,35 | 37,35 | 8,01% | - |
| 09.11.2022 | 34,74 | 35,11 | 33,99 | 34,58 | -0,80% | 680,00 |
| 08.11.2022 | 34,92 | 35,20 | 33,95 | 34,86 | -0,40% | 1.620,00 |
| 07.11.2022 | 35,12 | 35,16 | 34,24 | 35,00 | -0,34% | 690,00 |
| 04.11.2022 | 33,66 | 35,27 | 33,51 | 35,12 | 5,59% | 4.140,00 |