27,985€
-0,48%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.08.2024 | 20,40 | 21,15 | 20,13 | 21,09 | 2,73% | 551.170,00 |
| 07.08.2024 | 20,20 | 20,81 | 19,93 | 20,53 | 3,74% | 720.528,00 |
| 06.08.2024 | 19,80 | 20,19 | 19,00 | 19,79 | 1,83% | 699.137,00 |
| 05.08.2024 | 18,29 | 19,52 | 18,06 | 19,44 | 0,28% | 698.475,00 |
| 02.08.2024 | 20,24 | 20,32 | 19,01 | 19,38 | -7,45% | 736.656,00 |
| 01.08.2024 | 20,31 | 21,42 | 19,88 | 20,94 | 1,60% | 674.949,00 |
| 31.07.2024 | 20,51 | 21,27 | 20,03 | 20,61 | 2,08% | 708.588,00 |
| 30.07.2024 | 19,35 | 20,26 | 19,24 | 20,19 | 4,18% | 651.027,00 |
| 29.07.2024 | 19,36 | 19,50 | 18,83 | 19,38 | 0,10% | 458.649,00 |
| 26.07.2024 | 18,69 | 19,50 | 18,59 | 19,36 | 4,25% | 471.324,00 |
| 25.07.2024 | 18,19 | 18,77 | 17,52 | 18,57 | 1,42% | 1.074.171,00 |
| 24.07.2024 | 18,74 | 19,12 | 18,31 | 18,31 | -3,12% | 629.768,00 |
| 23.07.2024 | 19,25 | 19,34 | 18,07 | 18,90 | -1,82% | 1.117.539,00 |
| 22.07.2024 | 19,61 | 19,65 | 18,82 | 19,25 | -0,82% | 808.740,00 |
| 19.07.2024 | 19,88 | 19,92 | 19,38 | 19,41 | -2,95% | 681.593,00 |
| 18.07.2024 | 20,16 | 20,33 | 19,91 | 20,00 | -0,15% | 565.381,00 |
| 17.07.2024 | 20,49 | 21,70 | 19,92 | 20,03 | -2,48% | 1.106.456,00 |
| 16.07.2024 | 20,23 | 20,54 | 19,81 | 20,54 | 0,10% | 674.285,00 |
| 15.07.2024 | 20,51 | 20,68 | 20,00 | 20,52 | -1,06% | 391.323,00 |
| 12.07.2024 | 20,92 | 21,37 | 20,55 | 20,74 | -0,67% | 586.222,00 |
| 11.07.2024 | 21,47 | 22,00 | 20,81 | 20,88 | -0,52% | 969.938,00 |
| 10.07.2024 | 20,05 | 21,76 | 19,42 | 20,99 | 9,21% | 1.809.792,00 |
| 09.07.2024 | 19,49 | 19,59 | 18,69 | 19,22 | -1,44% | 1.048.807,00 |
| 08.07.2024 | 18,69 | 20,51 | 17,35 | 19,50 | -7,19% | 2.912.536,00 |
| 05.07.2024 | 21,45 | 21,68 | 20,77 | 21,01 | -1,55% | 674.140,00 |
| 04.07.2024 | 21,80 | 22,17 | 21,02 | 21,34 | -1,79% | 655.076,00 |
| 03.07.2024 | 21,41 | 22,03 | 21,18 | 21,73 | 2,99% | 666.666,00 |
| 02.07.2024 | 22,35 | 22,62 | 21,01 | 21,10 | -6,10% | 774.016,00 |
| 01.07.2024 | 22,60 | 23,08 | 22,16 | 22,47 | 1,44% | 653.144,00 |
| 28.06.2024 | 22,30 | 22,70 | 21,28 | 22,15 | -2,64% | 1.096.214,00 |
| 27.06.2024 | 23,03 | 23,21 | 22,61 | 22,75 | -2,57% | 763.416,00 |
| 26.06.2024 | 25,54 | 25,59 | 22,93 | 23,35 | -6,64% | 1.271.584,00 |
| 25.06.2024 | 25,82 | 25,85 | 24,49 | 25,01 | -3,51% | 629.985,00 |
| 24.06.2024 | 25,59 | 26,28 | 25,19 | 25,92 | 0,78% | 431.440,00 |
| 21.06.2024 | 26,76 | 26,82 | 25,59 | 25,72 | -4,67% | 1.127.575,00 |
| 20.06.2024 | 26,76 | 27,23 | 26,44 | 26,98 | 0,86% | 388.670,00 |
| 19.06.2024 | 26,34 | 27,26 | 26,09 | 26,75 | 0,87% | 410.167,00 |
| 18.06.2024 | 27,77 | 27,90 | 26,17 | 26,52 | -4,16% | 998.556,00 |
| 17.06.2024 | 27,57 | 27,67 | 26,27 | 27,67 | -0,61% | 813.209,00 |
| 14.06.2024 | 28,36 | 28,52 | 27,48 | 27,84 | -2,14% | 378.094,00 |
| 13.06.2024 | 28,95 | 29,24 | 28,42 | 28,45 | -1,90% | 270.101,00 |
| 12.06.2024 | 27,95 | 29,32 | 27,79 | 29,00 | 3,46% | 452.306,00 |
| 11.06.2024 | 28,41 | 29,55 | 27,91 | 28,03 | -1,48% | 570.747,00 |
| 10.06.2024 | 28,06 | 28,45 | 27,39 | 28,45 | 0,25% | 629.315,00 |
| 07.06.2024 | 28,54 | 28,79 | 27,98 | 28,38 | -0,98% | 445.668,00 |
| 06.06.2024 | 28,47 | 28,96 | 27,98 | 28,66 | 0,56% | 464.348,00 |
| 05.06.2024 | 29,07 | 29,31 | 28,06 | 28,50 | -1,96% | 581.070,00 |
| 04.06.2024 | 28,80 | 29,47 | 28,00 | 29,07 | -0,31% | 564.527,00 |
| 03.06.2024 | 28,11 | 29,29 | 27,81 | 29,16 | 4,48% | 526.683,00 |
| 31.05.2024 | 28,05 | 28,55 | 27,57 | 27,91 | -1,13% | 1.822.957,00 |
| 30.05.2024 | 27,51 | 28,73 | 26,90 | 28,23 | 2,10% | 658.357,00 |
| 29.05.2024 | 28,50 | 28,72 | 27,56 | 27,65 | -6,37% | 926.449,00 |
| 28.05.2024 | 29,55 | 30,26 | 29,26 | 29,53 | 0,00% | 370.911,00 |
| 27.05.2024 | 29,85 | 30,11 | 29,31 | 29,53 | -1,11% | 214.884,00 |
| 24.05.2024 | 29,42 | 29,99 | 29,30 | 29,86 | -0,10% | 313.671,00 |
| 23.05.2024 | 30,03 | 30,68 | 29,65 | 29,89 | -1,09% | 377.267,00 |
| 22.05.2024 | 29,74 | 30,53 | 29,62 | 30,22 | 0,73% | 387.066,00 |
| 21.05.2024 | 30,51 | 30,76 | 29,85 | 30,00 | -2,76% | 644.919,00 |
| 20.05.2024 | 31,61 | 31,61 | 30,52 | 30,85 | -3,08% | 502.473,00 |
| 17.05.2024 | 31,95 | 32,20 | 31,37 | 31,83 | -1,21% | 639.458,00 |
| 16.05.2024 | 31,09 | 32,48 | 30,85 | 32,22 | 3,60% | 980.050,00 |
| 15.05.2024 | 31,44 | 31,50 | 30,05 | 31,10 | -2,78% | 1.040.486,00 |
| 14.05.2024 | 30,41 | 32,00 | 29,79 | 31,99 | 26,34% | 4.259.315,00 |
| 13.05.2024 | 25,40 | 25,75 | 24,87 | 25,32 | 0,32% | 517.938,00 |
| 10.05.2024 | 24,78 | 25,33 | 24,55 | 25,24 | 2,85% | 596.302,00 |
| 09.05.2024 | 25,21 | 25,26 | 24,27 | 24,54 | -3,76% | 706.268,00 |
| 08.05.2024 | 25,50 | 25,83 | 25,12 | 25,50 | -0,93% | 856.218,00 |
| 07.05.2024 | 26,27 | 26,65 | 25,62 | 25,74 | -2,87% | 802.807,00 |
| 06.05.2024 | 26,00 | 26,81 | 25,75 | 26,50 | 2,08% | 512.911,00 |
| 03.05.2024 | 27,33 | 27,33 | 25,96 | 25,96 | -4,73% | 958.476,00 |
| 02.05.2024 | 26,30 | 27,34 | 25,90 | 27,25 | 3,22% | 809.588,00 |
| 30.04.2024 | 26,90 | 27,58 | 26,21 | 26,40 | -2,29% | 946.501,00 |
| 29.04.2024 | 26,12 | 27,37 | 24,89 | 27,02 | 4,49% | 1.654.423,00 |
| 26.04.2024 | 30,00 | 30,08 | 24,70 | 25,86 | -16,01% | 4.384.610,00 |
| 25.04.2024 | 31,00 | 33,07 | 29,37 | 30,79 | 6,43% | 2.129.079,00 |
| 24.04.2024 | 29,85 | 30,05 | 28,75 | 28,93 | -1,57% | 804.932,00 |
| 23.04.2024 | 29,00 | 30,04 | 28,96 | 29,39 | 5,76% | 1.000.629,00 |
| 22.04.2024 | 28,08 | 29,39 | 27,78 | 27,79 | -1,07% | 828.883,00 |