26,655€
-1,71%
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 |
|---|---|---|---|---|---|---|
| 02.01.2025 | 27,09 | 27,42 | 26,71 | 27,00 | -0,44% | 754.255,00 |
| 30.12.2024 | 26,79 | 27,60 | 26,47 | 27,12 | 0,30% | 340.109,00 |
| 27.12.2024 | 26,00 | 27,40 | 26,00 | 27,04 | -5,39% | 1.016.566,00 |
| 23.12.2024 | 28,41 | 28,73 | 28,06 | 28,58 | 0,28% | 504.004,00 |
| 20.12.2024 | 27,34 | 28,64 | 26,80 | 28,50 | 3,37% | 1.637.469,00 |
| 19.12.2024 | 27,98 | 28,67 | 27,27 | 27,57 | -4,24% | 945.420,00 |
| 18.12.2024 | 29,20 | 29,48 | 28,78 | 28,79 | -1,40% | 586.252,00 |
| 17.12.2024 | 29,54 | 29,70 | 29,13 | 29,20 | -1,48% | 480.609,00 |
| 16.12.2024 | 31,34 | 31,69 | 29,50 | 29,64 | -6,29% | 837.540,00 |
| 13.12.2024 | 31,64 | 32,57 | 31,63 | 31,63 | -0,60% | 623.508,00 |
| 12.12.2024 | 31,34 | 31,95 | 31,07 | 31,82 | 2,32% | 547.652,00 |
| 11.12.2024 | 30,97 | 32,23 | 30,83 | 31,10 | -0,73% | 791.211,00 |
| 10.12.2024 | 32,78 | 32,95 | 31,18 | 31,33 | -11,94% | 1.794.767,00 |
| 09.12.2024 | 36,00 | 36,45 | 35,41 | 35,58 | -0,61% | 599.410,00 |
| 06.12.2024 | 35,35 | 36,45 | 35,26 | 35,80 | 1,59% | 555.561,00 |
| 05.12.2024 | 34,39 | 36,22 | 34,31 | 35,24 | 3,56% | 765.892,00 |
| 04.12.2024 | 33,00 | 34,45 | 32,82 | 34,03 | 3,94% | 997.172,00 |
| 03.12.2024 | 34,80 | 34,87 | 31,68 | 32,74 | -5,51% | 1.422.144,00 |
| 02.12.2024 | 36,24 | 36,69 | 33,90 | 34,65 | -10,56% | 1.643.366,00 |
| 29.11.2024 | 38,00 | 39,19 | 37,07 | 38,74 | 1,97% | 512.172,00 |
| 28.11.2024 | 37,69 | 38,40 | 37,69 | 37,99 | 1,17% | 217.237,00 |
| 27.11.2024 | 38,47 | 39,91 | 37,26 | 37,55 | -1,96% | 665.227,00 |
| 26.11.2024 | 38,69 | 39,30 | 38,30 | 38,30 | -2,00% | 367.836,00 |
| 25.11.2024 | 38,61 | 39,64 | 38,11 | 39,08 | 1,61% | 844.709,00 |
| 22.11.2024 | 37,09 | 38,64 | 37,09 | 38,46 | 3,72% | 413.509,00 |
| 21.11.2024 | 36,87 | 37,37 | 36,46 | 37,08 | -0,30% | 342.061,00 |
| 20.11.2024 | 36,55 | 38,02 | 36,55 | 37,19 | 2,71% | 424.971,00 |
| 19.11.2024 | 36,13 | 36,70 | 35,70 | 36,21 | 0,64% | 537.068,00 |
| 18.11.2024 | 37,98 | 37,98 | 35,78 | 35,98 | -4,03% | 679.568,00 |
| 15.11.2024 | 38,53 | 40,08 | 37,39 | 37,49 | -3,43% | 701.338,00 |
| 14.11.2024 | 38,56 | 39,01 | 37,52 | 38,82 | -0,23% | 625.777,00 |
| 13.11.2024 | 37,80 | 39,34 | 37,80 | 38,91 | 2,94% | 626.217,00 |
| 12.11.2024 | 38,61 | 38,76 | 37,74 | 37,80 | -3,25% | 511.881,00 |
| 11.11.2024 | 37,66 | 40,73 | 37,43 | 39,07 | 5,17% | 736.027,00 |
| 08.11.2024 | 37,04 | 38,64 | 35,10 | 37,15 | -0,11% | 1.048.183,00 |
| 07.11.2024 | 38,87 | 40,00 | 36,57 | 37,19 | -3,25% | 1.466.373,00 |
| 06.11.2024 | 39,64 | 40,39 | 38,43 | 38,44 | -3,05% | 641.573,00 |
| 05.11.2024 | 39,91 | 39,98 | 38,84 | 39,65 | -1,12% | 321.152,00 |
| 04.11.2024 | 39,82 | 40,76 | 39,72 | 40,10 | 0,70% | 438.429,00 |
| 01.11.2024 | 38,96 | 39,94 | 38,85 | 39,82 | 2,34% | 409.681,00 |
| 31.10.2024 | 39,46 | 39,77 | 38,82 | 38,91 | -2,73% | 527.989,00 |
| 30.10.2024 | 41,50 | 42,04 | 39,95 | 40,00 | -3,85% | 657.429,00 |
| 29.10.2024 | 41,00 | 41,82 | 40,89 | 41,60 | 1,19% | 334.157,00 |
| 28.10.2024 | 41,25 | 41,65 | 40,66 | 41,11 | 0,27% | 299.637,00 |
| 25.10.2024 | 41,58 | 42,05 | 40,66 | 41,00 | -1,42% | 356.774,00 |
| 24.10.2024 | 41,00 | 41,74 | 41,00 | 41,59 | 1,71% | 659.637,00 |
| 23.10.2024 | 39,06 | 41,28 | 39,06 | 40,89 | 4,58% | 927.506,00 |
| 22.10.2024 | 38,52 | 39,52 | 38,35 | 39,10 | 1,58% | 612.947,00 |
| 21.10.2024 | 38,63 | 39,32 | 38,10 | 38,49 | -0,44% | 409.235,00 |
| 18.10.2024 | 37,54 | 38,99 | 37,50 | 38,66 | 3,56% | 435.902,00 |
| 17.10.2024 | 37,40 | 38,04 | 36,99 | 37,33 | 1,08% | 579.032,00 |
| 16.10.2024 | 36,00 | 37,89 | 35,70 | 36,93 | -0,19% | 516.762,00 |
| 15.10.2024 | 36,48 | 37,75 | 36,07 | 37,00 | -2,17% | 852.736,00 |
| 14.10.2024 | 38,69 | 38,86 | 37,64 | 37,82 | -2,40% | 562.072,00 |
| 11.10.2024 | 39,61 | 39,61 | 38,65 | 38,75 | -2,49% | 547.799,00 |
| 10.10.2024 | 40,09 | 40,30 | 39,45 | 39,74 | -1,39% | 637.957,00 |
| 09.10.2024 | 39,69 | 40,30 | 39,30 | 40,30 | 3,20% | 722.994,00 |
| 08.10.2024 | 37,66 | 39,77 | 37,55 | 39,05 | 4,08% | 1.083.792,00 |
| 07.10.2024 | 38,50 | 38,83 | 37,24 | 37,52 | -2,37% | 751.170,00 |
| 04.10.2024 | 37,38 | 39,49 | 37,20 | 38,43 | 2,89% | 969.988,00 |
| 03.10.2024 | 36,67 | 37,72 | 36,67 | 37,35 | 0,24% | 456.497,00 |
| 02.10.2024 | 37,00 | 37,58 | 36,80 | 37,26 | -0,08% | 639.781,00 |
| 01.10.2024 | 36,14 | 37,93 | 36,12 | 37,29 | 2,95% | 1.445.021,00 |
| 30.09.2024 | 35,54 | 36,46 | 35,41 | 36,22 | 1,31% | 834.880,00 |
| 27.09.2024 | 35,16 | 35,92 | 35,13 | 35,75 | 1,82% | 784.942,00 |
| 26.09.2024 | 34,00 | 36,17 | 33,90 | 35,11 | 4,46% | 1.310.618,00 |
| 25.09.2024 | 31,86 | 34,53 | 31,84 | 33,61 | 4,87% | 1.297.684,00 |
| 24.09.2024 | 31,50 | 32,05 | 31,25 | 32,05 | 2,20% | 846.178,00 |
| 23.09.2024 | 30,30 | 31,36 | 30,12 | 31,36 | 4,43% | 843.643,00 |
| 20.09.2024 | 30,22 | 30,64 | 30,03 | 30,03 | -1,22% | 1.314.090,00 |
| 19.09.2024 | 30,30 | 31,03 | 30,20 | 30,40 | 2,70% | 950.261,00 |
| 18.09.2024 | 29,78 | 30,03 | 29,26 | 29,60 | -1,30% | 921.209,00 |
| 17.09.2024 | 27,70 | 30,06 | 27,70 | 29,99 | 7,76% | 1.253.265,00 |
| 16.09.2024 | 28,10 | 28,35 | 27,71 | 27,83 | -1,52% | 448.225,00 |
| 13.09.2024 | 27,75 | 28,34 | 27,10 | 28,26 | 1,84% | 398.903,00 |
| 12.09.2024 | 27,80 | 28,56 | 27,45 | 27,75 | 3,16% | 592.103,00 |
| 11.09.2024 | 26,93 | 27,76 | 26,88 | 26,90 | 0,94% | 620.530,00 |
| 10.09.2024 | 27,84 | 27,93 | 26,22 | 26,65 | -4,82% | 726.575,00 |
| 09.09.2024 | 28,17 | 28,36 | 27,41 | 28,00 | -0,43% | 477.476,00 |
| 06.09.2024 | 28,49 | 28,90 | 28,00 | 28,12 | -1,75% | 606.296,00 |
| 05.09.2024 | 27,65 | 28,86 | 27,43 | 28,62 | 2,36% | 600.757,00 |
| 04.09.2024 | 27,77 | 28,09 | 27,15 | 27,96 | -2,07% | 614.357,00 |
| 03.09.2024 | 29,00 | 29,75 | 28,08 | 28,55 | -1,55% | 953.769,00 |
| 02.09.2024 | 28,29 | 29,19 | 27,62 | 29,00 | 1,79% | 1.100.190,00 |
| 30.08.2024 | 26,41 | 28,84 | 26,05 | 28,49 | 8,04% | 2.222.718,00 |
| 29.08.2024 | 25,55 | 26,62 | 23,53 | 26,37 | 12,21% | 2.093.166,00 |
| 28.08.2024 | 24,02 | 24,73 | 23,48 | 23,50 | -1,38% | 474.307,00 |
| 27.08.2024 | 24,49 | 25,02 | 23,67 | 23,83 | -3,29% | 629.594,00 |
| 26.08.2024 | 24,74 | 25,15 | 24,50 | 24,64 | -0,52% | 321.982,00 |
| 23.08.2024 | 22,92 | 24,79 | 22,92 | 24,77 | 7,84% | 1.113.419,00 |
| 22.08.2024 | 22,23 | 23,15 | 22,20 | 22,97 | 3,10% | 441.214,00 |
| 21.08.2024 | 21,41 | 22,29 | 21,23 | 22,28 | 3,72% | 408.462,00 |
| 20.08.2024 | 21,44 | 21,93 | 21,35 | 21,48 | 0,05% | 330.503,00 |
| 19.08.2024 | 21,39 | 21,90 | 21,30 | 21,47 | 0,51% | 368.478,00 |
| 16.08.2024 | 21,63 | 21,63 | 21,18 | 21,36 | -0,88% | 242.511,00 |
| 15.08.2024 | 21,80 | 21,86 | 21,29 | 21,55 | -0,46% | 363.205,00 |
| 14.08.2024 | 21,16 | 21,77 | 20,90 | 21,65 | 2,70% | 376.525,00 |
| 13.08.2024 | 20,86 | 21,69 | 20,81 | 21,08 | 1,05% | 402.430,00 |
| 12.08.2024 | 21,58 | 21,82 | 20,86 | 20,86 | -3,07% | 348.275,00 |
| 09.08.2024 | 21,21 | 22,20 | 21,09 | 21,52 | 2,04% | 556.381,00 |