24,505€
-4,58%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 25,25 | 25,44 | 24,24 | 24,38 | -5,06% | 925.726,00 |
| 29.05.2025 | 25,98 | 26,92 | 25,68 | 25,68 | 0,35% | 701.578,00 |
| 28.05.2025 | 25,46 | 25,83 | 25,12 | 25,59 | -0,70% | 348.097,00 |
| 27.05.2025 | 24,85 | 25,82 | 24,85 | 25,77 | 3,74% | 432.747,00 |
| 26.05.2025 | 24,90 | 24,94 | 24,60 | 24,84 | 1,60% | 283.461,00 |
| 23.05.2025 | 24,68 | 24,92 | 23,94 | 24,45 | -0,61% | 437.597,00 |
| 22.05.2025 | 25,53 | 25,58 | 24,60 | 24,60 | -4,76% | 638.714,00 |
| 21.05.2025 | 26,02 | 26,20 | 25,69 | 25,83 | -1,67% | 374.712,00 |
| 20.05.2025 | 26,70 | 26,89 | 26,22 | 26,27 | -1,61% | 642.611,00 |
| 19.05.2025 | 26,16 | 26,74 | 26,11 | 26,70 | 1,75% | 512.550,00 |
| 16.05.2025 | 26,52 | 26,55 | 25,82 | 26,24 | -1,69% | 452.181,00 |
| 15.05.2025 | 26,58 | 27,05 | 26,42 | 26,69 | -0,52% | 484.095,00 |
| 14.05.2025 | 26,82 | 27,27 | 26,54 | 26,83 | -0,26% | 692.695,00 |
| 13.05.2025 | 27,45 | 27,56 | 26,64 | 26,90 | -1,79% | 537.561,00 |
| 12.05.2025 | 26,20 | 27,52 | 26,19 | 27,39 | 5,67% | 1.065.546,00 |
| 09.05.2025 | 25,03 | 26,21 | 24,90 | 25,92 | 2,25% | 597.648,00 |
| 08.05.2025 | 24,50 | 25,35 | 24,27 | 25,35 | 3,81% | 621.865,00 |
| 07.05.2025 | 25,98 | 26,09 | 24,21 | 24,42 | -6,44% | 1.065.129,00 |
| 06.05.2025 | 26,16 | 26,21 | 25,43 | 26,10 | 0,15% | 726.410,00 |
| 05.05.2025 | 26,01 | 26,26 | 25,66 | 26,06 | 0,23% | 249.153,00 |
| 02.05.2025 | 25,35 | 26,17 | 24,96 | 26,00 | 4,88% | 596.951,00 |
| 30.04.2025 | 26,10 | 26,10 | 24,53 | 24,79 | -3,54% | 812.287,00 |
| 29.04.2025 | 26,42 | 26,72 | 25,42 | 25,70 | -2,21% | 681.789,00 |
| 28.04.2025 | 26,65 | 27,53 | 25,76 | 26,28 | -1,09% | 910.559,00 |
| 25.04.2025 | 25,62 | 26,82 | 25,43 | 26,57 | 5,65% | 1.220.770,00 |
| 24.04.2025 | 23,61 | 25,50 | 22,42 | 25,15 | 1,00% | 1.720.765,00 |
| 23.04.2025 | 24,25 | 25,03 | 23,86 | 24,90 | 5,37% | 852.577,00 |
| 22.04.2025 | 23,57 | 23,85 | 23,30 | 23,63 | 0,13% | 400.065,00 |
| 17.04.2025 | 24,08 | 24,47 | 23,28 | 23,60 | -2,80% | 522.883,00 |
| 16.04.2025 | 23,44 | 24,32 | 23,04 | 24,28 | 3,58% | 585.442,00 |
| 15.04.2025 | 23,05 | 24,14 | 23,00 | 23,44 | 0,51% | 610.674,00 |
| 14.04.2025 | 23,06 | 23,32 | 21,83 | 23,32 | 4,48% | 999.518,00 |
| 11.04.2025 | 23,65 | 23,80 | 21,76 | 22,32 | -3,13% | 1.410.930,00 |
| 10.04.2025 | 25,46 | 25,50 | 22,84 | 23,04 | 1,05% | 882.811,00 |
| 09.04.2025 | 22,73 | 23,42 | 22,36 | 22,80 | -2,44% | 1.115.565,00 |
| 08.04.2025 | 21,80 | 23,65 | 21,70 | 23,37 | 10,97% | 1.512.054,00 |
| 07.04.2025 | 20,16 | 22,12 | 19,70 | 21,06 | -3,04% | 1.314.853,00 |
| 04.04.2025 | 22,23 | 22,60 | 21,04 | 21,72 | -1,85% | 943.875,00 |
| 03.04.2025 | 22,00 | 22,63 | 21,74 | 22,13 | -2,85% | 722.336,00 |
| 02.04.2025 | 22,78 | 23,00 | 22,20 | 22,78 | 0,62% | 386.372,00 |
| 01.04.2025 | 22,34 | 22,74 | 22,08 | 22,64 | 3,05% | 465.195,00 |
| 31.03.2025 | 22,12 | 22,29 | 21,59 | 21,97 | -2,70% | 830.688,00 |
| 28.03.2025 | 23,45 | 23,84 | 22,58 | 22,58 | -4,65% | 578.534,00 |
| 27.03.2025 | 23,50 | 23,96 | 23,28 | 23,68 | -0,59% | 596.587,00 |
| 26.03.2025 | 24,66 | 25,03 | 23,71 | 23,82 | -1,98% | 664.887,00 |
| 25.03.2025 | 23,79 | 24,31 | 23,27 | 24,30 | 1,42% | 700.174,00 |
| 24.03.2025 | 24,00 | 24,68 | 23,90 | 23,96 | -0,62% | 834.210,00 |
| 21.03.2025 | 22,61 | 24,35 | 22,45 | 24,11 | 6,54% | 1.958.708,00 |
| 20.03.2025 | 23,83 | 24,10 | 22,63 | 22,63 | -5,55% | 1.254.158,00 |
| 19.03.2025 | 24,01 | 24,39 | 23,62 | 23,96 | -1,20% | 892.069,00 |
| 18.03.2025 | 24,10 | 25,20 | 24,06 | 24,25 | 1,21% | 1.027.790,00 |
| 17.03.2025 | 23,93 | 24,40 | 23,66 | 23,96 | 0,42% | 689.694,00 |
| 14.03.2025 | 24,00 | 24,83 | 23,56 | 23,86 | -1,73% | 1.244.625,00 |
| 13.03.2025 | 24,92 | 24,96 | 24,07 | 24,28 | -2,80% | 891.245,00 |
| 12.03.2025 | 26,66 | 26,90 | 24,70 | 24,98 | -4,66% | 1.279.925,00 |
| 11.03.2025 | 28,86 | 28,88 | 26,18 | 26,20 | -6,19% | 1.100.496,00 |
| 10.03.2025 | 29,59 | 29,83 | 27,80 | 27,93 | -3,16% | 700.378,00 |
| 07.03.2025 | 28,21 | 29,32 | 27,74 | 28,84 | 1,48% | 552.329,00 |
| 06.03.2025 | 29,04 | 30,19 | 28,33 | 28,42 | -1,80% | 1.162.558,00 |
| 05.03.2025 | 27,90 | 30,04 | 27,55 | 28,94 | 6,51% | 1.572.034,00 |
| 04.03.2025 | 27,97 | 28,43 | 26,95 | 27,17 | -5,10% | 612.603,00 |
| 03.03.2025 | 28,11 | 29,30 | 27,69 | 28,63 | 2,18% | 789.855,00 |
| 28.02.2025 | 27,70 | 28,37 | 27,30 | 28,02 | -1,06% | 1.070.076,00 |
| 27.02.2025 | 27,45 | 28,35 | 26,76 | 28,32 | 1,91% | 963.974,00 |
| 26.02.2025 | 27,42 | 27,96 | 27,32 | 27,79 | 3,35% | 723.058,00 |
| 25.02.2025 | 27,14 | 28,20 | 26,66 | 26,89 | -1,18% | 852.252,00 |
| 24.02.2025 | 30,00 | 30,28 | 26,91 | 27,21 | -1,02% | 1.566.960,00 |
| 21.02.2025 | 28,46 | 28,75 | 27,35 | 27,49 | -3,61% | 690.865,00 |
| 20.02.2025 | 29,12 | 29,79 | 28,46 | 28,52 | -2,73% | 836.786,00 |
| 19.02.2025 | 30,00 | 30,85 | 28,84 | 29,32 | -6,59% | 1.184.524,00 |
| 18.02.2025 | 32,25 | 32,47 | 31,39 | 31,39 | -2,97% | 1.264.989,00 |
| 17.02.2025 | 30,14 | 32,35 | 29,53 | 32,35 | 6,77% | 1.097.349,00 |
| 14.02.2025 | 30,00 | 30,71 | 29,54 | 30,30 | 2,43% | 1.273.156,00 |
| 13.02.2025 | 27,70 | 29,85 | 27,42 | 29,58 | 12,69% | 1.450.096,00 |
| 12.02.2025 | 27,29 | 27,66 | 26,23 | 26,25 | -4,51% | 702.353,00 |
| 11.02.2025 | 26,63 | 27,49 | 26,50 | 27,49 | 3,15% | 854.823,00 |
| 10.02.2025 | 25,65 | 27,06 | 25,37 | 26,65 | 4,43% | 827.269,00 |
| 07.02.2025 | 25,69 | 26,84 | 25,06 | 25,52 | -0,31% | 919.392,00 |
| 06.02.2025 | 25,62 | 26,28 | 25,12 | 25,60 | 0,75% | 535.378,00 |
| 05.02.2025 | 24,77 | 25,78 | 24,63 | 25,41 | 0,91% | 543.053,00 |
| 04.02.2025 | 25,05 | 25,88 | 24,80 | 25,18 | 1,33% | 531.235,00 |
| 03.02.2025 | 24,40 | 25,28 | 23,90 | 24,85 | -0,48% | 710.571,00 |
| 31.01.2025 | 25,42 | 26,23 | 24,97 | 24,97 | -1,69% | 1.077.946,00 |
| 30.01.2025 | 25,55 | 25,86 | 24,72 | 25,40 | -0,74% | 558.429,00 |
| 29.01.2025 | 25,84 | 26,00 | 25,38 | 25,59 | -0,23% | 331.952,00 |
| 28.01.2025 | 25,40 | 25,89 | 25,23 | 25,65 | 0,08% | 445.742,00 |
| 27.01.2025 | 25,16 | 25,99 | 24,95 | 25,63 | 0,83% | 418.208,00 |
| 24.01.2025 | 25,70 | 26,26 | 25,42 | 25,42 | 0,04% | 802.585,00 |
| 23.01.2025 | 25,80 | 26,02 | 25,14 | 25,41 | -1,97% | 744.089,00 |
| 22.01.2025 | 26,49 | 26,52 | 25,38 | 25,92 | -2,15% | 1.062.412,00 |
| 21.01.2025 | 28,96 | 29,06 | 26,36 | 26,49 | -8,94% | 1.158.166,00 |
| 20.01.2025 | 28,98 | 29,22 | 28,40 | 29,09 | -1,09% | 372.261,00 |
| 17.01.2025 | 28,54 | 29,50 | 28,44 | 29,41 | 3,67% | 598.807,00 |
| 16.01.2025 | 29,00 | 29,59 | 27,81 | 28,37 | -2,17% | 710.770,00 |
| 15.01.2025 | 28,18 | 29,34 | 28,18 | 29,00 | -1,06% | 887.327,00 |
| 14.01.2025 | 29,20 | 30,34 | 29,19 | 29,31 | 2,48% | 942.570,00 |
| 13.01.2025 | 28,03 | 28,67 | 27,74 | 28,60 | 1,63% | 557.231,00 |
| 10.01.2025 | 28,20 | 28,57 | 27,60 | 28,14 | -1,61% | 608.958,00 |
| 09.01.2025 | 30,29 | 30,30 | 28,26 | 28,60 | -2,59% | 824.822,00 |
| 08.01.2025 | 29,30 | 29,98 | 29,26 | 29,36 | -0,68% | 555.247,00 |