20,260€
15,51%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 18,25 | 20,54 | 18,25 | 20,10 | 14,60% | 2.999.422,00 |
| 27.11.2025 | 17,21 | 17,72 | 17,20 | 17,54 | 1,92% | 698.158,00 |
| 26.11.2025 | 16,81 | 17,40 | 16,69 | 17,21 | 2,96% | 825.590,00 |
| 25.11.2025 | 16,36 | 16,85 | 16,03 | 16,72 | 2,48% | 789.085,00 |
| 24.11.2025 | 16,30 | 16,32 | 15,98 | 16,31 | 1,81% | 2.877.723,00 |
| 21.11.2025 | 16,03 | 16,40 | 15,74 | 16,02 | -1,99% | 1.074.675,00 |
| 20.11.2025 | 16,93 | 16,94 | 16,22 | 16,35 | -2,16% | 1.017.013,00 |
| 19.11.2025 | 16,02 | 17,05 | 15,99 | 16,71 | 4,08% | 1.478.978,00 |
| 18.11.2025 | 16,09 | 16,56 | 15,98 | 16,05 | -3,83% | 1.462.798,00 |
| 17.11.2025 | 16,84 | 16,87 | 16,08 | 16,69 | -1,56% | 1.407.792,00 |
| 14.11.2025 | 18,07 | 18,24 | 16,58 | 16,96 | -5,81% | 2.756.817,00 |
| 13.11.2025 | 19,38 | 20,32 | 17,87 | 18,00 | -2,49% | 2.461.777,00 |
| 12.11.2025 | 17,60 | 18,63 | 17,45 | 18,46 | 5,67% | 1.481.096,00 |
| 11.11.2025 | 17,34 | 17,73 | 17,14 | 17,47 | 1,19% | 825.011,00 |
| 10.11.2025 | 18,45 | 18,48 | 16,66 | 17,27 | -3,71% | 1.819.336,00 |
| 07.11.2025 | 19,90 | 20,00 | 17,54 | 17,93 | -9,67% | 2.469.470,00 |
| 06.11.2025 | 20,52 | 20,60 | 19,76 | 19,85 | -2,50% | 899.811,00 |
| 05.11.2025 | 20,60 | 20,82 | 20,32 | 20,36 | -2,02% | 750.048,00 |
| 04.11.2025 | 20,94 | 20,97 | 20,33 | 20,78 | -1,66% | 1.127.817,00 |
| 03.11.2025 | 21,85 | 21,87 | 20,99 | 21,13 | -3,95% | 957.547,00 |
| 31.10.2025 | 22,45 | 22,49 | 21,81 | 22,00 | -2,83% | 865.409,00 |
| 30.10.2025 | 23,05 | 23,07 | 22,56 | 22,64 | -1,86% | 504.702,00 |
| 29.10.2025 | 23,37 | 23,70 | 22,97 | 23,07 | -1,66% | 591.434,00 |
| 28.10.2025 | 22,40 | 23,52 | 22,32 | 23,46 | 4,45% | 785.347,00 |
| 27.10.2025 | 22,96 | 23,07 | 22,43 | 22,46 | -1,75% | 802.332,00 |
| 24.10.2025 | 22,61 | 22,86 | 22,19 | 22,86 | 1,46% | 591.100,00 |
| 23.10.2025 | 23,00 | 23,18 | 22,44 | 22,53 | -2,76% | 822.833,00 |
| 22.10.2025 | 23,11 | 23,61 | 22,94 | 23,17 | 0,48% | 528.512,00 |
| 21.10.2025 | 23,39 | 23,42 | 22,89 | 23,06 | -0,65% | 609.626,00 |
| 20.10.2025 | 23,40 | 23,49 | 22,79 | 23,21 | 0,13% | 464.232,00 |
| 17.10.2025 | 23,11 | 23,32 | 22,51 | 23,18 | -0,17% | 636.889,00 |
| 16.10.2025 | 23,08 | 23,25 | 22,93 | 23,22 | 0,52% | 529.991,00 |
| 15.10.2025 | 24,04 | 24,13 | 22,56 | 23,10 | -3,51% | 1.171.249,00 |
| 14.10.2025 | 24,00 | 24,29 | 23,64 | 23,94 | -1,24% | 520.225,00 |
| 13.10.2025 | 24,25 | 24,25 | 23,10 | 24,24 | -0,08% | 690.756,00 |
| 10.10.2025 | 24,78 | 24,94 | 24,20 | 24,26 | -1,38% | 428.358,00 |
| 09.10.2025 | 24,66 | 24,85 | 24,48 | 24,60 | -0,24% | 464.210,00 |
| 08.10.2025 | 24,86 | 25,09 | 24,45 | 24,66 | -1,52% | 429.670,00 |
| 07.10.2025 | 24,97 | 25,45 | 24,72 | 25,04 | 0,00% | 392.316,00 |
| 06.10.2025 | 25,19 | 25,58 | 24,68 | 25,04 | -1,07% | 392.409,00 |
| 03.10.2025 | 25,45 | 26,14 | 24,97 | 25,31 | -0,55% | 453.528,00 |
| 02.10.2025 | 25,18 | 26,26 | 25,05 | 25,45 | 1,68% | 570.437,00 |
| 01.10.2025 | 24,32 | 25,22 | 24,30 | 25,03 | 2,54% | 685.397,00 |
| 30.09.2025 | 24,15 | 24,65 | 23,88 | 24,41 | 0,70% | 532.666,00 |
| 29.09.2025 | 24,46 | 25,21 | 24,09 | 24,24 | -0,45% | 678.223,00 |
| 26.09.2025 | 24,95 | 25,15 | 24,19 | 24,35 | -2,33% | 609.823,00 |
| 25.09.2025 | 26,05 | 26,28 | 24,91 | 24,93 | -3,93% | 547.405,00 |
| 24.09.2025 | 26,01 | 26,30 | 25,53 | 25,95 | -1,11% | 426.918,00 |
| 23.09.2025 | 26,57 | 26,82 | 25,88 | 26,24 | -2,05% | 593.283,00 |
| 22.09.2025 | 27,83 | 28,10 | 26,79 | 26,79 | -3,63% | 462.537,00 |
| 19.09.2025 | 29,49 | 29,89 | 27,76 | 27,80 | -6,55% | 1.267.320,00 |
| 18.09.2025 | 27,70 | 29,75 | 27,30 | 29,75 | 6,25% | 1.273.416,00 |
| 17.09.2025 | 26,69 | 28,01 | 26,13 | 28,00 | 5,78% | 920.844,00 |
| 16.09.2025 | 26,37 | 27,04 | 26,06 | 26,47 | 0,08% | 894.167,00 |
| 15.09.2025 | 26,35 | 27,03 | 26,31 | 26,45 | 0,34% | 353.397,00 |
| 12.09.2025 | 26,09 | 26,44 | 25,70 | 26,36 | 1,11% | 445.968,00 |
| 11.09.2025 | 25,80 | 26,30 | 25,58 | 26,07 | 0,73% | 448.293,00 |
| 10.09.2025 | 26,45 | 26,62 | 25,45 | 25,88 | -2,08% | 620.640,00 |
| 09.09.2025 | 26,63 | 26,97 | 26,37 | 26,43 | -1,97% | 656.892,00 |
| 08.09.2025 | 25,08 | 26,96 | 25,08 | 26,96 | 7,37% | 984.690,00 |
| 05.09.2025 | 24,58 | 25,11 | 24,04 | 25,11 | 3,67% | 1.016.260,00 |
| 04.09.2025 | 23,97 | 24,36 | 23,72 | 24,22 | 0,71% | 563.619,00 |
| 03.09.2025 | 22,89 | 24,29 | 22,89 | 24,05 | 5,90% | 919.576,00 |
| 02.09.2025 | 23,16 | 23,26 | 22,45 | 22,71 | -2,32% | 797.081,00 |
| 01.09.2025 | 22,44 | 23,59 | 22,40 | 23,25 | 2,51% | 703.254,00 |
| 29.08.2025 | 22,21 | 23,06 | 21,78 | 22,68 | 2,86% | 1.064.079,00 |
| 28.08.2025 | 23,23 | 24,51 | 22,05 | 22,05 | -5,93% | 1.445.560,00 |
| 27.08.2025 | 24,78 | 24,83 | 23,22 | 23,44 | -4,01% | 968.096,00 |
| 26.08.2025 | 24,60 | 25,12 | 24,10 | 24,42 | -1,61% | 748.286,00 |
| 25.08.2025 | 24,50 | 25,26 | 24,44 | 24,82 | 2,69% | 652.977,00 |
| 22.08.2025 | 23,84 | 24,26 | 23,72 | 24,17 | 0,67% | 404.206,00 |
| 21.08.2025 | 23,56 | 24,27 | 23,49 | 24,01 | 0,67% | 422.894,00 |
| 20.08.2025 | 23,58 | 24,28 | 23,46 | 23,85 | 0,25% | 535.480,00 |
| 19.08.2025 | 22,51 | 23,86 | 22,40 | 23,79 | 5,13% | 615.871,00 |
| 18.08.2025 | 23,10 | 23,27 | 22,57 | 22,63 | -2,25% | 550.433,00 |
| 15.08.2025 | 23,37 | 23,59 | 22,86 | 23,15 | -0,64% | 403.224,00 |
| 14.08.2025 | 23,55 | 23,63 | 23,00 | 23,30 | -0,47% | 488.341,00 |
| 13.08.2025 | 24,23 | 24,38 | 23,33 | 23,41 | -1,84% | 695.170,00 |
| 12.08.2025 | 24,97 | 25,25 | 23,64 | 23,85 | -4,60% | 823.836,00 |
| 11.08.2025 | 25,98 | 26,35 | 24,41 | 25,00 | -3,29% | 715.808,00 |
| 08.08.2025 | 25,12 | 26,26 | 25,12 | 25,85 | 2,82% | 433.294,00 |
| 07.08.2025 | 25,16 | 25,87 | 25,07 | 25,14 | 0,36% | 453.883,00 |
| 06.08.2025 | 25,55 | 25,60 | 24,86 | 25,05 | -1,46% | 305.559,00 |
| 05.08.2025 | 26,00 | 26,43 | 25,32 | 25,42 | -1,32% | 178.074,00 |
| 04.08.2025 | 25,68 | 26,23 | 25,50 | 25,76 | 0,43% | 265.021,00 |
| 01.08.2025 | 26,00 | 26,27 | 25,30 | 25,65 | -2,43% | 395.199,00 |
| 31.07.2025 | 26,62 | 26,71 | 25,76 | 26,29 | -1,54% | 439.967,00 |
| 30.07.2025 | 26,75 | 27,06 | 26,24 | 26,70 | -1,11% | 364.707,00 |
| 29.07.2025 | 26,90 | 27,25 | 26,64 | 27,00 | 0,15% | 379.245,00 |
| 28.07.2025 | 27,79 | 28,28 | 26,96 | 26,96 | -2,99% | 600.192,00 |
| 25.07.2025 | 26,96 | 27,80 | 26,80 | 27,79 | 2,24% | 687.212,00 |
| 24.07.2025 | 27,00 | 27,63 | 26,85 | 27,18 | 1,76% | 1.111.088,00 |
| 23.07.2025 | 26,05 | 26,82 | 26,05 | 26,71 | 3,45% | 879.455,00 |
| 22.07.2025 | 25,72 | 26,18 | 25,30 | 25,82 | -1,75% | 757.501,00 |
| 21.07.2025 | 22,60 | 26,43 | 22,01 | 26,28 | 16,28% | 3.122.891,00 |
| 18.07.2025 | 22,30 | 25,28 | 21,31 | 22,60 | 3,53% | 3.789.828,00 |
| 17.07.2025 | 22,00 | 22,19 | 21,38 | 21,83 | -0,09% | 981.975,00 |
| 16.07.2025 | 23,49 | 23,88 | 21,80 | 21,85 | -7,61% | 1.644.411,00 |
| 15.07.2025 | 23,90 | 24,16 | 23,65 | 23,65 | -0,50% | 647.258,00 |
| 14.07.2025 | 24,12 | 24,41 | 23,28 | 23,77 | -2,90% | 889.275,00 |