Delivery Hero SE
[WKN: A2E4K4 | ISIN: DE000A2E4K43]
Aktienkurse
30,185€ 2,08%
Echtzeit-Aktienkurs Delivery Hero SE
Bid: Ask:

Aktienkurse zur Delivery Hero SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.12.2023 29,57 31,28 29,57 30,19 2,08% 886,00
01.12.2023 29,27 30,08 28,73 29,57 1,45% 11.653,00
30.11.2023 30,45 30,70 28,81 29,15 -4,16% 8.870,00
29.11.2023 30,15 31,20 29,56 30,41 0,72% 28.904,00
28.11.2023 32,16 32,23 30,10 30,20 -6,47% 2.900,00
27.11.2023 31,84 32,38 31,55 32,29 1,59% 6.780,00
24.11.2023 31,22 31,94 30,87 31,78 1,63% 650,00
23.11.2023 31,53 32,18 30,98 31,27 1,23% 3.144,00
22.11.2023 31,42 31,82 30,78 30,89 -1,94% 3.355,00
21.11.2023 33,12 33,20 31,32 31,50 -5,23% 2.000,00
20.11.2023 32,90 33,24 32,43 33,24 1,41% 9.988,00
17.11.2023 32,33 33,66 32,26 32,78 1,71% 9.480,00
16.11.2023 31,24 32,51 30,12 32,23 3,32% 12.453,00
15.11.2023 29,65 32,58 29,60 31,19 5,65% 11.210,00
14.11.2023 27,46 29,70 26,34 29,52 9,57% 13.772,00
13.11.2023 27,31 27,43 26,51 26,95 -1,89% 11.240,00
10.11.2023 27,95 28,16 26,72 27,47 -2,43% 17.536,00
09.11.2023 27,64 28,57 27,17 28,15 1,81% 5.528,00
08.11.2023 27,81 28,30 27,48 27,65 -0,82% -
07.11.2023 27,07 28,29 26,91 27,88 2,69% 4.540,00
06.11.2023 27,62 28,58 26,88 27,15 -1,38% 13.120,00
03.11.2023 26,48 28,17 26,42 27,53 4,12% 4.882,00
02.11.2023 24,65 27,14 24,63 26,44 7,47% 6.400,00
01.11.2023 24,06 24,75 23,16 24,60 2,68% -
31.10.2023 23,74 24,31 23,60 23,96 0,88% 3.140,00
30.10.2023 23,69 24,22 23,56 23,75 1,54% 7.986,00
27.10.2023 23,01 23,89 22,92 23,39 2,18% 6.780,00
26.10.2023 23,34 23,52 21,76 22,89 -2,71% 19.181,00
25.10.2023 25,51 25,85 23,49 23,53 -7,00% 12.889,00
24.10.2023 24,06 25,52 23,94 25,30 5,12% 4.842,00
23.10.2023 24,55 24,72 22,99 24,07 -1,64% 7.577,00
20.10.2023 24,72 24,84 24,33 24,47 -1,38% 8.180,00
19.10.2023 24,88 25,70 24,45 24,81 -0,52% 3.228,00
18.10.2023 26,28 26,86 24,94 24,94 -5,05% 19.583,00
17.10.2023 27,41 27,56 25,76 26,27 -3,98% 12.560,00
16.10.2023 27,41 27,82 26,88 27,36 0,18% 1.766,00
13.10.2023 27,73 27,97 27,16 27,31 -1,45% 2.650,00
12.10.2023 28,72 28,95 27,59 27,71 -2,37% 6.420,00
11.10.2023 29,07 29,20 28,30 28,39 -0,16% 1.045,00
10.10.2023 27,06 28,67 27,00 28,43 5,43% 2.085,00
09.10.2023 27,51 27,51 26,67 26,97 -3,06% 146,00
06.10.2023 26,49 27,82 26,49 27,82 4,96% -
05.10.2023 26,51 27,49 26,32 26,50 -0,08% 646,00
04.10.2023 26,48 27,04 25,51 26,52 0,36% 970,00
03.10.2023 27,40 27,74 26,18 26,43 -3,80% 2.317,00
02.10.2023 27,41 28,54 27,01 27,47 0,96% 1.286,00
29.09.2023 26,84 28,07 26,84 27,21 1,21% 2.766,00
28.09.2023 27,79 27,79 26,61 26,89 -3,55% 5.179,00
27.09.2023 28,30 28,52 27,63 27,88 -1,26% 1.057,00
26.09.2023 29,00 29,03 28,03 28,23 -2,74% 3.323,00
25.09.2023 30,05 30,22 28,54 29,03 -3,65% 1.226,00
22.09.2023 31,35 31,35 30,07 30,13 -3,40% 4.062,00
21.09.2023 31,79 32,82 31,14 31,19 -1,79% 2.346,00
20.09.2023 30,06 33,27 30,06 31,76 6,60% 3.819,00
19.09.2023 30,50 30,69 29,74 29,79 -1,72% 3.220,00
18.09.2023 31,02 31,31 30,30 30,31 -1,25% 2.452,00
15.09.2023 31,08 31,98 30,68 30,70 -0,63% 2.620,00
14.09.2023 29,39 31,29 28,74 30,89 5,43% 3.265,00
13.09.2023 29,68 29,85 29,20 29,30 -1,46% 440,00
12.09.2023 30,30 30,44 29,34 29,74 -1,86% 895,00
11.09.2023 30,48 30,48 29,91 30,30 -0,05% 2.460,00
08.09.2023 31,47 31,77 30,24 30,32 -3,49% 1.040,00
07.09.2023 32,32 32,32 31,20 31,41 -2,82% 2.560,00
06.09.2023 33,18 33,18 32,22 32,32 -2,81% 1.454,00
05.09.2023 33,35 33,71 33,26 33,26 -0,67% 10,00
04.09.2023 33,76 34,03 33,46 33,48 -0,16% 803,00
01.09.2023 33,64 34,29 32,83 33,54 0,01% 365,00
31.08.2023 33,53 33,53 33,53 33,53 4,67% -
30.08.2023 35,45 35,75 31,54 32,04 -10,40% 9.145,00
29.08.2023 35,04 35,89 35,04 35,76 2,33% -
28.08.2023 34,68 35,03 34,33 34,94 1,10% 90,00
25.08.2023 34,86 35,09 34,38 34,56 -0,82% 1.060,00
24.08.2023 35,59 36,17 34,85 34,85 -1,62% 1.020,00
23.08.2023 35,04 35,87 34,87 35,42 1,64% 1.000,00
22.08.2023 35,19 35,78 34,85 34,85 -0,84% 3.373,00
21.08.2023 35,62 35,62 34,79 35,15 -1,36% 707,00
18.08.2023 36,73 36,73 35,25 35,63 -2,72% 2.000,00
17.08.2023 37,52 37,62 36,55 36,63 -2,37% 1.122,00
16.08.2023 38,15 38,18 37,28 37,52 -1,74% 2.940,00
15.08.2023 39,05 39,16 38,18 38,18 -2,14% 733,00
14.08.2023 37,89 39,36 37,89 39,02 2,50% 952,00
11.08.2023 39,40 39,53 38,02 38,07 -3,36% 780,00
10.08.2023 39,29 39,79 38,82 39,39 1,01% 1.516,00
09.08.2023 39,31 41,09 38,51 39,00 4,68% 6.945,00
08.08.2023 37,57 37,58 36,74 37,25 -1,43% 1.362,00
07.08.2023 38,17 38,55 37,74 37,79 -0,79% 360,00
04.08.2023 38,42 38,60 38,05 38,09 -0,60% 40,00
03.08.2023 37,46 38,49 36,89 38,32 2,17% 880,00
02.08.2023 39,13 39,46 37,40 37,51 -4,52% 4.514,00
01.08.2023 41,01 41,06 39,13 39,28 -4,50% 1.175,00
31.07.2023 40,72 41,46 40,56 41,13 1,23% 2.177,00
28.07.2023 40,74 41,05 39,47 40,63 0,71% 1.902,00
27.07.2023 39,59 41,27 39,59 40,35 1,97% 2.755,00
26.07.2023 39,63 40,31 39,38 39,57 -0,14% 715,00
25.07.2023 40,38 40,39 38,80 39,62 -3,42% 11.464,00
24.07.2023 41,03 41,03 41,03 41,03 0,54% -
21.07.2023 40,23 40,85 39,77 40,81 1,44% 2.154,00
20.07.2023 42,54 42,69 40,06 40,23 -5,41% 5.428,00
19.07.2023 40,93 42,75 40,93 42,53 4,11% 817,00
18.07.2023 39,70 40,97 39,67 40,85 2,91% 296,00