23,915€
3,53%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 23,01 | 24,44 | 23,00 | 23,92 | 3,53% | 110.139,00 |
| 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 |
| 25.03.2025 | 24,09 | 24,27 | 23,28 | 24,26 | -0,12% | 57.000,00 |
| 24.03.2025 | 24,03 | 24,70 | 23,91 | 24,29 | 1,97% | 46.878,00 |
| 21.03.2025 | 22,59 | 24,30 | 22,42 | 23,82 | 5,35% | 135.006,00 |
| 20.03.2025 | 24,17 | 24,18 | 22,59 | 22,61 | -5,87% | 140.152,00 |
| 19.03.2025 | 24,49 | 24,50 | 23,66 | 24,02 | -1,31% | 78.977,00 |
| 18.03.2025 | 24,07 | 25,16 | 24,07 | 24,34 | 0,12% | 80.419,00 |
| 17.03.2025 | 24,05 | 24,48 | 23,54 | 24,31 | 0,70% | 123.668,00 |
| 14.03.2025 | 24,50 | 24,96 | 23,80 | 24,14 | -1,07% | 98.285,00 |
| 13.03.2025 | 24,97 | 25,04 | 24,11 | 24,40 | -2,28% | 62.476,00 |
| 12.03.2025 | 26,81 | 27,20 | 24,71 | 24,97 | -6,65% | 169.724,00 |
| 11.03.2025 | 27,51 | 28,85 | 26,06 | 26,75 | -2,23% | 109.040,00 |
| 10.03.2025 | 28,96 | 29,81 | 27,29 | 27,36 | -5,33% | 86.804,00 |
| 07.03.2025 | 28,24 | 29,30 | 27,79 | 28,90 | 2,23% | 71.582,00 |
| 06.03.2025 | 29,31 | 30,15 | 28,21 | 28,27 | -3,35% | 89.725,00 |
| 05.03.2025 | 27,96 | 30,00 | 27,65 | 29,25 | 4,58% | 119.757,00 |
| 04.03.2025 | 28,20 | 28,80 | 27,00 | 27,97 | -0,11% | 58.171,00 |
| 03.03.2025 | 28,01 | 29,24 | 27,69 | 28,00 | 0,50% | 72.914,00 |
| 28.02.2025 | 27,60 | 28,36 | 27,33 | 27,86 | -0,21% | 38.639,00 |
| 27.02.2025 | 27,78 | 28,45 | 26,79 | 27,92 | 1,60% | 89.780,00 |
| 26.02.2025 | 27,29 | 27,95 | 27,28 | 27,48 | 0,84% | 57.142,00 |
| 25.02.2025 | 27,38 | 28,18 | 26,68 | 27,25 | -0,55% | 120.114,00 |
| 24.02.2025 | 29,20 | 30,74 | 27,00 | 27,40 | -0,04% | 299.010,00 |
| 21.02.2025 | 28,64 | 28,75 | 27,27 | 27,41 | -4,26% | 75.422,00 |
| 20.02.2025 | 29,18 | 29,79 | 28,18 | 28,63 | -1,85% | 76.725,00 |
| 19.02.2025 | 29,75 | 30,40 | 28,66 | 29,17 | -7,66% | 255.285,00 |
| 18.02.2025 | 32,50 | 32,56 | 31,26 | 31,59 | -2,08% | 111.818,00 |
| 17.02.2025 | 30,51 | 32,49 | 29,60 | 32,26 | 6,47% | 204.398,00 |
| 14.02.2025 | 29,66 | 30,65 | 29,57 | 30,30 | 2,19% | 200.331,00 |
| 13.02.2025 | 27,92 | 29,94 | 27,31 | 29,65 | 11,68% | 295.416,00 |
| 12.02.2025 | 27,48 | 27,70 | 26,25 | 26,55 | -3,35% | 92.247,00 |
| 11.02.2025 | 27,09 | 27,47 | 26,67 | 27,47 | 1,14% | 78.290,00 |
| 10.02.2025 | 25,41 | 27,20 | 25,40 | 27,16 | 6,05% | 130.128,00 |
| 07.02.2025 | 25,69 | 26,80 | 25,08 | 25,61 | 0,51% | 103.700,00 |