23,265€
0,02%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 23,44 | 23,58 | 22,89 | 23,17 | -0,47% | 44.060,00 |
| 14.08.2025 | 23,60 | 23,68 | 23,00 | 23,28 | -1,65% | 65.854,00 |
| 13.08.2025 | 24,18 | 24,30 | 23,37 | 23,67 | -3,19% | 74.855,00 |
| 12.08.2025 | 24,99 | 25,29 | 23,63 | 24,45 | -2,82% | 135.775,00 |
| 11.08.2025 | 25,88 | 26,33 | 24,49 | 25,16 | -2,74% | 27.388,00 |
| 08.08.2025 | 25,30 | 26,21 | 25,01 | 25,87 | 2,62% | 12.821,00 |
| 07.08.2025 | 25,29 | 25,82 | 24,95 | 25,21 | 0,60% | 22.710,00 |
| 06.08.2025 | 25,38 | 25,66 | 24,80 | 25,06 | -2,07% | 48.832,00 |
| 05.08.2025 | 25,96 | 26,40 | 25,33 | 25,59 | -1,20% | 8.045,00 |
| 04.08.2025 | 25,66 | 26,23 | 25,57 | 25,90 | 1,49% | 15.882,00 |
| 01.08.2025 | 26,00 | 26,33 | 25,34 | 25,52 | -1,54% | 35.288,00 |
| 31.07.2025 | 26,87 | 27,05 | 25,80 | 25,92 | -2,41% | 78.353,00 |
| 30.07.2025 | 26,90 | 26,96 | 26,26 | 26,56 | -1,01% | 25.794,00 |
| 29.07.2025 | 26,99 | 27,24 | 26,61 | 26,83 | -0,89% | 49.591,00 |
| 28.07.2025 | 27,86 | 28,28 | 26,69 | 27,07 | -2,45% | 58.720,00 |
| 25.07.2025 | 27,29 | 27,79 | 26,81 | 27,75 | 2,55% | 59.357,00 |
| 24.07.2025 | 26,75 | 27,60 | 26,62 | 27,06 | 1,35% | 65.765,00 |
| 23.07.2025 | 25,86 | 26,84 | 25,86 | 26,70 | 3,13% | 72.171,00 |
| 22.07.2025 | 25,82 | 26,10 | 25,20 | 25,89 | -0,23% | 106.487,00 |
| 21.07.2025 | 22,50 | 26,41 | 22,07 | 25,95 | 15,38% | 473.899,00 |
| 18.07.2025 | 22,11 | 25,22 | 21,44 | 22,49 | 2,23% | 461.535,00 |
| 17.07.2025 | 22,17 | 22,34 | 21,46 | 22,00 | -1,12% | 166.706,00 |
| 16.07.2025 | 23,64 | 23,87 | 21,88 | 22,25 | -6,51% | 219.384,00 |
| 15.07.2025 | 23,91 | 24,17 | 23,61 | 23,80 | -0,42% | 68.557,00 |
| 14.07.2025 | 24,49 | 24,49 | 23,30 | 23,90 | -3,00% | 126.459,00 |
| 11.07.2025 | 25,53 | 25,79 | 24,41 | 24,64 | -3,41% | 124.798,00 |
| 10.07.2025 | 25,16 | 26,10 | 24,89 | 25,51 | 1,43% | 107.147,00 |
| 09.07.2025 | 23,86 | 25,15 | 23,51 | 25,15 | 5,41% | 135.033,00 |
| 08.07.2025 | 23,03 | 23,93 | 23,03 | 23,86 | 3,69% | 87.496,00 |
| 07.07.2025 | 23,15 | 23,22 | 22,78 | 23,01 | -0,43% | 43.786,00 |
| 04.07.2025 | 23,66 | 23,76 | 22,69 | 23,11 | -2,94% | 68.886,00 |
| 03.07.2025 | 23,67 | 23,97 | 23,50 | 23,81 | -0,13% | 47.203,00 |
| 02.07.2025 | 24,17 | 24,27 | 23,50 | 23,84 | -0,63% | 45.101,00 |
| 01.07.2025 | 23,15 | 24,44 | 23,00 | 23,99 | 3,85% | 110.689,00 |
| 30.06.2025 | 22,59 | 23,35 | 22,39 | 23,10 | 2,44% | 56.217,00 |
| 27.06.2025 | 22,50 | 22,59 | 22,04 | 22,55 | 0,62% | 27.190,00 |
| 26.06.2025 | 22,73 | 22,94 | 22,16 | 22,41 | -1,41% | 44.811,00 |
| 25.06.2025 | 22,79 | 22,89 | 22,25 | 22,73 | -0,66% | 49.074,00 |
| 24.06.2025 | 21,71 | 22,97 | 21,71 | 22,88 | 6,37% | 103.923,00 |
| 23.06.2025 | 20,98 | 21,59 | 20,68 | 21,51 | 1,22% | 51.521,00 |
| 20.06.2025 | 21,42 | 21,55 | 21,13 | 21,25 | 0,28% | 51.800,00 |
| 19.06.2025 | 21,99 | 21,99 | 20,91 | 21,19 | -4,03% | 61.644,00 |
| 18.06.2025 | 22,04 | 22,40 | 21,72 | 22,08 | 0,09% | 58.171,00 |
| 17.06.2025 | 22,65 | 22,65 | 21,94 | 22,06 | -1,47% | 38.007,00 |
| 16.06.2025 | 22,09 | 22,85 | 21,90 | 22,39 | 0,90% | 102.503,00 |
| 13.06.2025 | 22,50 | 22,50 | 21,86 | 22,19 | -2,59% | 88.823,00 |
| 12.06.2025 | 23,06 | 23,32 | 22,55 | 22,78 | -1,39% | 32.276,00 |
| 11.06.2025 | 23,45 | 23,62 | 23,10 | 23,10 | -1,16% | 39.832,00 |
| 10.06.2025 | 24,09 | 24,09 | 22,47 | 23,37 | -3,11% | 188.798,00 |
| 09.06.2025 | 23,79 | 24,46 | 23,61 | 24,12 | 1,30% | 36.281,00 |
| 06.06.2025 | 23,99 | 24,06 | 23,63 | 23,81 | -0,17% | 24.578,00 |
| 05.06.2025 | 23,84 | 24,13 | 23,45 | 23,85 | 0,42% | 83.706,00 |
| 04.06.2025 | 23,03 | 23,96 | 23,03 | 23,75 | 2,90% | 101.812,00 |
| 03.06.2025 | 24,99 | 24,99 | 22,76 | 23,08 | -7,90% | 216.065,00 |
| 02.06.2025 | 24,41 | 25,06 | 24,15 | 25,06 | 1,91% | 60.009,00 |
| 30.05.2025 | 25,94 | 26,00 | 24,26 | 24,59 | -5,46% | 98.179,00 |
| 29.05.2025 | 25,71 | 26,91 | 25,71 | 26,01 | 1,76% | 105.242,00 |
| 28.05.2025 | 25,79 | 25,94 | 25,24 | 25,56 | -0,66% | 36.805,00 |
| 27.05.2025 | 24,98 | 25,93 | 24,79 | 25,73 | 3,00% | 65.603,00 |
| 26.05.2025 | 24,97 | 25,08 | 24,58 | 24,98 | 1,34% | 33.167,00 |
| 23.05.2025 | 24,82 | 24,94 | 23,97 | 24,65 | -1,00% | 59.448,00 |
| 22.05.2025 | 25,51 | 25,71 | 24,67 | 24,90 | -2,89% | 75.618,00 |
| 21.05.2025 | 26,46 | 26,46 | 25,29 | 25,64 | -2,29% | 41.581,00 |
| 20.05.2025 | 26,84 | 26,86 | 26,23 | 26,24 | -1,69% | 42.882,00 |
| 19.05.2025 | 25,91 | 26,78 | 25,91 | 26,69 | 1,91% | 31.021,00 |
| 16.05.2025 | 26,59 | 26,87 | 25,82 | 26,19 | -2,06% | 60.767,00 |
| 15.05.2025 | 26,64 | 27,00 | 26,45 | 26,74 | -0,07% | 21.690,00 |
| 14.05.2025 | 26,91 | 27,25 | 26,54 | 26,76 | -0,85% | 28.607,00 |
| 13.05.2025 | 27,46 | 27,69 | 26,64 | 26,99 | -0,81% | 53.030,00 |
| 12.05.2025 | 26,07 | 27,54 | 26,07 | 27,21 | 5,10% | 135.187,00 |
| 09.05.2025 | 25,39 | 26,13 | 25,00 | 25,89 | 2,13% | 79.051,00 |
| 08.05.2025 | 24,76 | 25,38 | 24,40 | 25,35 | 3,77% | 62.948,00 |
| 07.05.2025 | 26,13 | 26,13 | 24,22 | 24,43 | -6,51% | 163.882,00 |
| 06.05.2025 | 26,06 | 26,19 | 25,41 | 26,13 | 0,35% | 26.768,00 |
| 05.05.2025 | 26,29 | 26,29 | 25,70 | 26,04 | 0,08% | 40.058,00 |
| 02.05.2025 | 25,21 | 26,13 | 25,01 | 26,02 | 3,25% | 83.110,00 |
| 30.04.2025 | 26,11 | 26,30 | 24,57 | 25,20 | -2,67% | 89.109,00 |
| 29.04.2025 | 26,08 | 26,70 | 25,44 | 25,89 | -1,60% | 67.657,00 |
| 28.04.2025 | 26,68 | 27,50 | 25,78 | 26,31 | -1,02% | 86.325,00 |
| 25.04.2025 | 24,99 | 26,78 | 24,99 | 26,58 | 6,19% | 161.493,00 |
| 24.04.2025 | 25,14 | 25,99 | 22,47 | 25,03 | -0,40% | 275.896,00 |
| 23.04.2025 | 24,05 | 25,14 | 24,05 | 25,13 | 6,62% | 61.543,00 |
| 22.04.2025 | 23,74 | 23,83 | 23,34 | 23,57 | -0,67% | 19.328,00 |
| 17.04.2025 | 24,00 | 24,41 | 23,40 | 23,73 | -0,46% | 25.425,00 |
| 16.04.2025 | 23,61 | 24,38 | 23,08 | 23,84 | 1,71% | 66.925,00 |
| 15.04.2025 | 23,44 | 24,13 | 23,00 | 23,44 | 0,51% | 47.288,00 |
| 14.04.2025 | 23,00 | 23,32 | 21,84 | 23,32 | 2,46% | 131.161,00 |
| 11.04.2025 | 23,42 | 23,53 | 21,78 | 22,76 | -1,30% | 69.508,00 |
| 10.04.2025 | 24,58 | 25,69 | 22,68 | 23,06 | -7,02% | 75.886,00 |
| 09.04.2025 | 22,32 | 24,80 | 21,83 | 24,80 | 10,57% | 56.612,00 |
| 08.04.2025 | 21,37 | 23,83 | 21,37 | 22,43 | 4,91% | 123.016,00 |
| 07.04.2025 | 21,06 | 22,09 | 19,50 | 21,38 | -1,47% | 135.129,00 |
| 04.04.2025 | 22,10 | 22,59 | 21,05 | 21,70 | -2,69% | 84.539,00 |
| 03.04.2025 | 22,50 | 22,60 | 21,71 | 22,30 | -2,28% | 24.117,00 |
| 02.04.2025 | 22,82 | 23,00 | 22,20 | 22,82 | -0,04% | 24.250,00 |
| 01.04.2025 | 22,17 | 22,86 | 21,89 | 22,83 | 3,44% | 36.672,00 |
| 31.03.2025 | 22,54 | 22,57 | 21,63 | 22,07 | -2,86% | 57.405,00 |
| 28.03.2025 | 23,46 | 23,71 | 22,61 | 22,72 | -3,03% | 49.482,00 |
| 27.03.2025 | 23,85 | 23,90 | 23,30 | 23,43 | -1,43% | 36.211,00 |
| 26.03.2025 | 24,44 | 25,01 | 23,70 | 23,77 | -2,02% | 111.257,00 |