28,750€
-0,31%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 28,82 | 29,15 | 28,30 | 28,74 | -0,36% | 35.536,00 |
| 14.01.2025 | 29,19 | 30,30 | 28,61 | 28,84 | 1,05% | 159.275,00 |
| 13.01.2025 | 28,26 | 28,77 | 27,80 | 28,54 | 1,06% | 36.411,00 |
| 10.01.2025 | 28,47 | 28,77 | 27,61 | 28,24 | -1,60% | 52.799,00 |
| 09.01.2025 | 30,80 | 30,90 | 28,30 | 28,70 | -2,21% | 123.754,00 |
| 08.01.2025 | 29,47 | 29,97 | 29,24 | 29,35 | -0,74% | 43.403,00 |
| 07.01.2025 | 27,93 | 29,82 | 27,93 | 29,57 | 7,06% | 98.797,00 |
| 06.01.2025 | 28,01 | 28,36 | 27,62 | 27,62 | -0,50% | 72.989,00 |
| 03.01.2025 | 26,70 | 28,00 | 26,62 | 27,76 | 3,58% | 73.271,00 |
| 02.01.2025 | 27,14 | 27,43 | 26,54 | 26,80 | -0,74% | 82.478,00 |
| 30.12.2024 | 27,04 | 27,55 | 26,50 | 27,00 | 0,07% | 33.517,00 |
| 27.12.2024 | 25,49 | 27,36 | 24,71 | 26,98 | -5,66% | 147.467,00 |
| 23.12.2024 | 28,70 | 28,79 | 28,11 | 28,60 | 0,39% | 19.860,00 |
| 20.12.2024 | 27,62 | 28,71 | 26,83 | 28,49 | 3,79% | 67.631,00 |
| 19.12.2024 | 27,89 | 28,60 | 27,28 | 27,45 | -1,72% | 80.440,00 |
| 18.12.2024 | 29,32 | 29,44 | 27,60 | 27,93 | -3,82% | 48.997,00 |
| 17.12.2024 | 29,57 | 29,73 | 29,04 | 29,04 | -2,78% | 31.361,00 |
| 16.12.2024 | 31,59 | 31,79 | 29,51 | 29,87 | -5,44% | 88.590,00 |
| 13.12.2024 | 31,87 | 32,55 | 31,51 | 31,59 | -0,32% | 39.869,00 |
| 12.12.2024 | 31,10 | 31,90 | 31,06 | 31,69 | 1,86% | 77.644,00 |
| 11.12.2024 | 31,41 | 32,23 | 30,91 | 31,11 | -0,61% | 97.619,00 |
| 10.12.2024 | 35,37 | 35,79 | 30,86 | 31,30 | -11,91% | 353.413,00 |
| 09.12.2024 | 35,40 | 36,42 | 35,39 | 35,53 | -0,31% | 84.692,00 |
| 06.12.2024 | 35,49 | 36,44 | 35,28 | 35,64 | 0,56% | 80.928,00 |
| 05.12.2024 | 33,79 | 36,24 | 33,79 | 35,44 | 5,54% | 147.966,00 |
| 04.12.2024 | 33,00 | 34,46 | 32,64 | 33,58 | 1,94% | 102.408,00 |
| 03.12.2024 | 34,89 | 34,89 | 31,80 | 32,94 | -5,67% | 144.005,00 |
| 02.12.2024 | 38,55 | 38,79 | 33,92 | 34,92 | -9,56% | 219.941,00 |
| 29.11.2024 | 38,24 | 39,02 | 37,21 | 38,61 | 1,21% | 35.131,00 |
| 28.11.2024 | 37,66 | 38,39 | 37,65 | 38,15 | 1,46% | 14.014,00 |
| 27.11.2024 | 38,28 | 39,49 | 37,33 | 37,60 | -2,29% | 53.742,00 |
| 26.11.2024 | 39,09 | 39,27 | 38,37 | 38,48 | -1,71% | 24.965,00 |
| 25.11.2024 | 38,46 | 39,60 | 38,10 | 39,15 | 1,93% | 52.407,00 |
| 22.11.2024 | 37,15 | 38,61 | 36,97 | 38,41 | 4,01% | 53.384,00 |
| 21.11.2024 | 37,20 | 37,55 | 36,46 | 36,93 | -1,34% | 40.150,00 |
| 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 |