18,125€
-9,74%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,00 | 20,00 | 17,55 | 18,09 | -9,89% | 287.957,00 |
| 06.11.2025 | 20,51 | 20,57 | 19,78 | 20,07 | -2,76% | 102.921,00 |
| 05.11.2025 | 20,60 | 20,77 | 20,35 | 20,64 | -0,53% | 42.639,00 |
| 04.11.2025 | 21,09 | 21,15 | 20,33 | 20,75 | -2,49% | 125.398,00 |
| 03.11.2025 | 22,25 | 22,25 | 21,00 | 21,28 | -4,06% | 120.512,00 |
| 31.10.2025 | 22,51 | 22,77 | 21,83 | 22,18 | -2,68% | 117.942,00 |
| 30.10.2025 | 23,18 | 23,19 | 22,55 | 22,79 | -1,68% | 51.259,00 |
| 29.10.2025 | 23,54 | 23,66 | 23,02 | 23,18 | -0,90% | 73.723,00 |
| 28.10.2025 | 22,53 | 23,55 | 22,31 | 23,39 | 3,45% | 106.175,00 |
| 27.10.2025 | 22,95 | 23,05 | 22,43 | 22,61 | -0,31% | 77.871,00 |
| 24.10.2025 | 22,72 | 22,99 | 22,20 | 22,68 | -0,61% | 147.039,00 |
| 23.10.2025 | 23,03 | 23,15 | 22,48 | 22,82 | -1,89% | 60.156,00 |
| 22.10.2025 | 23,11 | 23,56 | 22,92 | 23,26 | 0,95% | 63.605,00 |
| 21.10.2025 | 23,38 | 23,40 | 22,91 | 23,04 | -0,69% | 35.349,00 |
| 20.10.2025 | 23,24 | 23,50 | 22,80 | 23,20 | -0,43% | 47.386,00 |
| 17.10.2025 | 23,09 | 23,36 | 22,53 | 23,30 | 1,26% | 38.747,00 |
| 16.10.2025 | 23,20 | 23,34 | 22,93 | 23,01 | -0,86% | 85.742,00 |
| 15.10.2025 | 24,16 | 24,16 | 22,61 | 23,21 | -3,29% | 98.042,00 |
| 14.10.2025 | 24,23 | 24,23 | 23,66 | 24,00 | -1,03% | 25.456,00 |
| 13.10.2025 | 24,27 | 24,50 | 23,14 | 24,25 | -0,04% | 109.573,00 |
| 10.10.2025 | 24,67 | 24,91 | 24,16 | 24,26 | -2,73% | 56.898,00 |
| 09.10.2025 | 24,53 | 25,00 | 24,51 | 24,94 | 0,61% | 96.577,00 |
| 08.10.2025 | 24,92 | 25,18 | 24,48 | 24,79 | -0,48% | 57.067,00 |
| 07.10.2025 | 25,15 | 25,43 | 24,71 | 24,91 | -0,16% | 32.307,00 |
| 06.10.2025 | 25,47 | 25,56 | 24,74 | 24,95 | -2,12% | 71.365,00 |
| 03.10.2025 | 25,64 | 26,02 | 25,01 | 25,49 | -0,51% | 37.630,00 |
| 02.10.2025 | 25,17 | 26,24 | 25,08 | 25,62 | 2,23% | 78.657,00 |
| 01.10.2025 | 24,53 | 25,29 | 24,29 | 25,06 | 3,04% | 57.365,00 |
| 30.09.2025 | 24,31 | 24,67 | 23,89 | 24,32 | -0,21% | 48.517,00 |
| 29.09.2025 | 24,54 | 25,13 | 24,10 | 24,37 | -0,53% | 140.237,00 |
| 26.09.2025 | 25,11 | 25,17 | 24,23 | 24,50 | -2,89% | 74.022,00 |
| 25.09.2025 | 26,01 | 26,25 | 24,93 | 25,23 | -3,00% | 117.870,00 |
| 24.09.2025 | 26,29 | 26,29 | 25,63 | 26,01 | -0,61% | 75.317,00 |
| 23.09.2025 | 26,92 | 27,19 | 25,92 | 26,17 | -2,79% | 100.844,00 |
| 22.09.2025 | 27,96 | 28,16 | 26,66 | 26,92 | -3,51% | 59.115,00 |
| 19.09.2025 | 29,77 | 29,83 | 27,74 | 27,90 | -5,97% | 92.032,00 |
| 18.09.2025 | 27,99 | 29,78 | 27,40 | 29,67 | 6,84% | 137.565,00 |
| 17.09.2025 | 26,63 | 27,99 | 26,14 | 27,77 | 5,35% | 119.214,00 |
| 16.09.2025 | 26,47 | 27,02 | 26,04 | 26,36 | -1,20% | 28.199,00 |
| 15.09.2025 | 26,27 | 27,05 | 26,21 | 26,68 | 1,91% | 37.595,00 |
| 12.09.2025 | 26,00 | 26,49 | 25,75 | 26,18 | 1,16% | 48.288,00 |
| 11.09.2025 | 25,71 | 26,08 | 25,57 | 25,88 | 1,13% | 25.561,00 |
| 10.09.2025 | 26,43 | 26,78 | 25,47 | 25,59 | -3,94% | 47.320,00 |
| 09.09.2025 | 26,74 | 26,96 | 26,36 | 26,64 | 4,45% | 48.871,00 |
| 08.09.2025 | 25,08 | 25,59 | 25,03 | 25,51 | 1,74% | 44.468,00 |
| 05.09.2025 | 24,29 | 25,22 | 24,09 | 25,07 | 3,94% | 115.007,00 |
| 04.09.2025 | 24,17 | 24,36 | 23,79 | 24,12 | 0,08% | 54.738,00 |
| 03.09.2025 | 22,85 | 24,26 | 22,85 | 24,10 | 5,75% | 174.368,00 |
| 02.09.2025 | 23,29 | 23,29 | 22,47 | 22,79 | -2,57% | 148.743,00 |
| 01.09.2025 | 22,84 | 23,56 | 22,45 | 23,39 | 2,81% | 106.340,00 |
| 29.08.2025 | 22,23 | 23,06 | 21,80 | 22,75 | 1,65% | 176.392,00 |
| 28.08.2025 | 22,79 | 24,50 | 22,18 | 22,38 | -2,70% | 245.843,00 |
| 27.08.2025 | 24,59 | 24,61 | 22,76 | 23,00 | -5,54% | 187.150,00 |
| 26.08.2025 | 24,82 | 25,12 | 24,11 | 24,35 | -2,37% | 55.382,00 |
| 25.08.2025 | 24,19 | 25,26 | 23,98 | 24,94 | 3,02% | 57.780,00 |
| 22.08.2025 | 24,04 | 24,27 | 23,76 | 24,21 | 1,21% | 29.505,00 |
| 21.08.2025 | 23,72 | 24,26 | 23,47 | 23,92 | 0,63% | 20.312,00 |
| 20.08.2025 | 23,49 | 24,26 | 23,47 | 23,77 | 0,55% | 29.643,00 |
| 19.08.2025 | 22,70 | 24,30 | 22,40 | 23,64 | 3,23% | 96.621,00 |
| 18.08.2025 | 23,39 | 23,39 | 22,58 | 22,90 | -1,17% | 94.238,00 |
| 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 |