36,560€
-2,32%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 37,32 | 37,55 | 36,56 | 36,56 | -2,34% | 22.621,00 |
| 20.11.2024 | 36,52 | 38,01 | 36,23 | 37,43 | 3,45% | 50.835,00 |
| 19.11.2024 | 36,08 | 36,99 | 35,73 | 36,18 | 1,06% | 72.272,00 |
| 18.11.2024 | 37,86 | 38,20 | 35,79 | 35,80 | -4,58% | 68.438,00 |
| 15.11.2024 | 38,94 | 40,08 | 37,43 | 37,52 | -3,15% | 121.312,00 |
| 14.11.2024 | 38,89 | 38,96 | 37,51 | 38,74 | -0,44% | 86.445,00 |
| 13.11.2024 | 38,01 | 39,31 | 37,73 | 38,91 | 2,45% | 42.704,00 |
| 12.11.2024 | 39,00 | 39,01 | 37,30 | 37,98 | -3,48% | 102.069,00 |
| 11.11.2024 | 38,50 | 40,72 | 37,51 | 39,35 | 6,15% | 192.498,00 |
| 08.11.2024 | 37,01 | 38,53 | 35,09 | 37,07 | -1,15% | 130.417,00 |
| 07.11.2024 | 38,80 | 39,96 | 36,63 | 37,50 | -1,57% | 111.314,00 |
| 06.11.2024 | 39,53 | 40,24 | 37,50 | 38,10 | -3,59% | 78.231,00 |
| 05.11.2024 | 40,07 | 40,07 | 38,80 | 39,52 | -0,88% | 14.139,00 |
| 04.11.2024 | 39,88 | 40,76 | 39,75 | 39,87 | -0,08% | 22.288,00 |
| 01.11.2024 | 39,02 | 40,20 | 38,74 | 39,90 | 2,81% | 21.225,00 |
| 31.10.2024 | 39,77 | 39,79 | 38,76 | 38,81 | -2,61% | 35.034,00 |
| 30.10.2024 | 41,26 | 42,00 | 39,65 | 39,85 | -4,07% | 57.412,00 |
| 29.10.2024 | 41,00 | 41,82 | 40,74 | 41,54 | 1,39% | 39.555,00 |
| 28.10.2024 | 40,96 | 41,57 | 40,72 | 40,97 | 0,07% | 23.878,00 |
| 25.10.2024 | 41,71 | 42,00 | 40,66 | 40,94 | -1,82% | 45.479,00 |
| 24.10.2024 | 40,87 | 41,79 | 40,87 | 41,70 | 2,11% | 38.628,00 |
| 23.10.2024 | 38,99 | 41,25 | 38,99 | 40,84 | 4,74% | 106.077,00 |
| 22.10.2024 | 38,71 | 39,50 | 38,43 | 38,99 | 1,56% | 13.687,00 |
| 21.10.2024 | 38,84 | 39,25 | 38,12 | 38,39 | -0,70% | 50.448,00 |
| 18.10.2024 | 37,16 | 38,96 | 37,14 | 38,66 | 4,04% | 39.322,00 |
| 17.10.2024 | 37,10 | 38,00 | 36,98 | 37,16 | 0,92% | 29.105,00 |
| 16.10.2024 | 36,44 | 37,85 | 35,10 | 36,82 | 0,79% | 69.861,00 |
| 15.10.2024 | 37,20 | 37,79 | 36,01 | 36,53 | -3,51% | 127.116,00 |
| 14.10.2024 | 38,74 | 38,92 | 37,68 | 37,86 | -2,25% | 75.231,00 |
| 11.10.2024 | 39,78 | 40,00 | 38,65 | 38,73 | -2,64% | 40.973,00 |
| 10.10.2024 | 40,20 | 40,85 | 39,43 | 39,78 | -0,38% | 75.369,00 |
| 09.10.2024 | 39,58 | 40,29 | 39,30 | 39,93 | 1,35% | 92.793,00 |
| 08.10.2024 | 37,20 | 39,68 | 37,05 | 39,40 | 6,54% | 196.967,00 |
| 07.10.2024 | 38,00 | 38,80 | 36,61 | 36,98 | -3,70% | 103.169,00 |
| 04.10.2024 | 37,50 | 39,45 | 37,29 | 38,40 | 3,00% | 169.793,00 |
| 03.10.2024 | 37,08 | 37,64 | 36,64 | 37,28 | 0,16% | 24.112,00 |
| 02.10.2024 | 37,19 | 37,56 | 35,75 | 37,22 | 0,76% | 79.725,00 |
| 01.10.2024 | 36,39 | 37,94 | 36,16 | 36,94 | 2,30% | 214.473,00 |
| 30.09.2024 | 35,84 | 36,44 | 35,43 | 36,11 | 1,35% | 101.622,00 |
| 27.09.2024 | 34,96 | 35,90 | 34,84 | 35,63 | 1,39% | 84.407,00 |
| 26.09.2024 | 33,94 | 36,09 | 33,71 | 35,14 | 5,59% | 236.270,00 |
| 25.09.2024 | 31,87 | 34,64 | 31,87 | 33,28 | 4,10% | 193.860,00 |
| 24.09.2024 | 31,27 | 32,10 | 31,26 | 31,97 | 2,37% | 76.533,00 |
| 23.09.2024 | 30,34 | 31,32 | 30,14 | 31,23 | 3,72% | 77.733,00 |
| 20.09.2024 | 30,27 | 30,57 | 30,08 | 30,11 | -0,89% | 43.638,00 |
| 19.09.2024 | 29,75 | 31,01 | 29,75 | 30,38 | 3,30% | 109.420,00 |
| 18.09.2024 | 29,88 | 30,20 | 29,29 | 29,41 | -1,41% | 61.982,00 |
| 17.09.2024 | 27,81 | 30,04 | 27,81 | 29,83 | 6,61% | 122.402,00 |
| 16.09.2024 | 28,29 | 28,35 | 27,70 | 27,98 | -0,67% | 25.562,00 |
| 13.09.2024 | 27,81 | 28,34 | 27,13 | 28,17 | 1,08% | 57.262,00 |
| 12.09.2024 | 27,49 | 28,50 | 27,34 | 27,87 | 1,27% | 68.589,00 |
| 11.09.2024 | 26,81 | 27,70 | 26,53 | 27,52 | 2,53% | 30.478,00 |
| 10.09.2024 | 27,85 | 28,03 | 26,23 | 26,84 | -4,01% | 72.459,00 |
| 09.09.2024 | 27,91 | 28,26 | 27,43 | 27,96 | 0,68% | 25.246,00 |
| 06.09.2024 | 28,74 | 28,86 | 27,75 | 27,77 | -3,17% | 33.374,00 |
| 05.09.2024 | 28,13 | 28,86 | 27,45 | 28,68 | 1,88% | 32.740,00 |
| 04.09.2024 | 27,94 | 28,15 | 27,15 | 28,15 | -0,57% | 76.497,00 |
| 03.09.2024 | 29,06 | 29,39 | 27,75 | 28,31 | -2,68% | 118.294,00 |
| 02.09.2024 | 28,38 | 29,19 | 27,60 | 29,09 | 2,65% | 200.175,00 |
| 30.08.2024 | 26,22 | 28,83 | 26,07 | 28,34 | 9,34% | 348.344,00 |
| 29.08.2024 | 23,77 | 26,61 | 23,58 | 25,92 | 9,46% | 398.372,00 |
| 28.08.2024 | 24,22 | 24,66 | 23,20 | 23,68 | -1,70% | 65.843,00 |
| 27.08.2024 | 24,62 | 25,00 | 23,68 | 24,09 | -2,31% | 67.874,00 |
| 26.08.2024 | 24,88 | 25,00 | 24,51 | 24,66 | -0,28% | 74.457,00 |
| 23.08.2024 | 22,74 | 24,79 | 22,74 | 24,73 | 8,75% | 225.521,00 |
| 22.08.2024 | 22,28 | 23,16 | 22,14 | 22,74 | 2,02% | 86.750,00 |
| 21.08.2024 | 21,45 | 22,29 | 21,24 | 22,29 | 2,62% | 52.303,00 |
| 20.08.2024 | 21,36 | 21,93 | 21,35 | 21,72 | 0,98% | 26.534,00 |
| 19.08.2024 | 21,20 | 21,90 | 21,10 | 21,51 | 0,56% | 22.935,00 |
| 16.08.2024 | 21,70 | 21,70 | 21,19 | 21,39 | -0,97% | 38.482,00 |
| 15.08.2024 | 21,69 | 21,84 | 21,30 | 21,60 | 0,89% | 28.724,00 |
| 14.08.2024 | 21,26 | 21,70 | 21,09 | 21,41 | 0,75% | 18.970,00 |
| 13.08.2024 | 20,85 | 21,63 | 20,72 | 21,25 | 1,87% | 39.135,00 |
| 12.08.2024 | 21,61 | 21,85 | 20,72 | 20,86 | -3,83% | 22.243,00 |
| 09.08.2024 | 20,94 | 22,21 | 20,94 | 21,69 | 2,84% | 91.018,00 |
| 08.08.2024 | 20,05 | 21,15 | 20,05 | 21,09 | 4,05% | 58.172,00 |
| 07.08.2024 | 20,07 | 20,82 | 19,93 | 20,27 | 1,55% | 57.670,00 |
| 06.08.2024 | 19,50 | 20,12 | 19,02 | 19,96 | 3,13% | 59.563,00 |
| 05.08.2024 | 19,04 | 19,69 | 18,17 | 19,36 | -1,07% | 86.445,00 |
| 02.08.2024 | 20,62 | 20,69 | 19,03 | 19,57 | -5,67% | 51.348,00 |
| 01.08.2024 | 20,75 | 21,38 | 19,89 | 20,74 | -0,05% | 65.890,00 |
| 31.07.2024 | 20,39 | 21,24 | 20,08 | 20,75 | 3,49% | 80.646,00 |
| 30.07.2024 | 19,49 | 20,36 | 19,26 | 20,05 | 3,46% | 61.381,00 |
| 29.07.2024 | 19,42 | 19,60 | 18,84 | 19,38 | 0,83% | 28.291,00 |
| 26.07.2024 | 18,70 | 19,49 | 18,52 | 19,22 | 2,89% | 37.855,00 |
| 25.07.2024 | 18,26 | 18,90 | 17,52 | 18,68 | 2,22% | 94.349,00 |
| 24.07.2024 | 18,96 | 19,15 | 18,26 | 18,28 | -3,33% | 46.527,00 |
| 23.07.2024 | 19,43 | 19,43 | 18,06 | 18,91 | -2,02% | 99.869,00 |
| 22.07.2024 | 19,80 | 19,85 | 18,84 | 19,30 | -1,33% | 83.050,00 |
| 19.07.2024 | 20,13 | 20,18 | 19,39 | 19,56 | -2,27% | 75.305,00 |
| 18.07.2024 | 20,24 | 20,34 | 19,95 | 20,01 | -0,45% | 41.413,00 |
| 17.07.2024 | 20,58 | 21,63 | 19,91 | 20,10 | -2,52% | 147.217,00 |
| 16.07.2024 | 20,63 | 20,70 | 19,82 | 20,62 | 0,44% | 54.921,00 |
| 15.07.2024 | 20,74 | 20,89 | 20,02 | 20,53 | -1,58% | 76.151,00 |
| 12.07.2024 | 20,93 | 21,35 | 20,58 | 20,86 | -0,76% | 128.716,00 |
| 11.07.2024 | 21,34 | 21,94 | 20,72 | 21,02 | -2,23% | 136.139,00 |
| 10.07.2024 | 19,64 | 21,78 | 19,46 | 21,50 | 12,01% | 299.133,00 |
| 09.07.2024 | 19,65 | 19,77 | 18,72 | 19,20 | -2,91% | 132.633,00 |
| 08.07.2024 | 17,99 | 20,50 | 17,10 | 19,77 | -7,05% | 427.997,00 |
| 05.07.2024 | 21,80 | 21,80 | 20,74 | 21,27 | -0,75% | 83.522,00 |