19,383€
3,76%
Echtzeit-Aktienkurs DELIVERY HERO SE NA O.N.
Bid:
Ask:
Aktienkurse zur DELIVERY HERO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 21,94 | 22,17 | 21,11 | 21,43 | -2,99% | 71.283,00 |
| 03.07.2024 | 21,26 | 22,09 | 21,26 | 22,09 | 3,51% | 62.074,00 |
| 02.07.2024 | 22,89 | 22,94 | 21,02 | 21,34 | -5,91% | 94.579,00 |
| 01.07.2024 | 22,61 | 23,30 | 22,19 | 22,68 | 1,48% | 64.131,00 |
| 28.06.2024 | 22,60 | 22,60 | 21,01 | 22,35 | -2,40% | 48.140,00 |
| 27.06.2024 | 23,48 | 23,48 | 22,61 | 22,90 | -2,18% | 45.845,00 |
| 26.06.2024 | 25,13 | 25,51 | 22,95 | 23,41 | -6,81% | 141.525,00 |
| 25.06.2024 | 25,71 | 25,91 | 24,56 | 25,12 | -2,29% | 59.179,00 |
| 24.06.2024 | 25,62 | 26,26 | 25,25 | 25,71 | 0,12% | 35.613,00 |
| 21.06.2024 | 26,96 | 26,96 | 25,61 | 25,68 | -4,68% | 38.148,00 |
| 20.06.2024 | 26,66 | 27,22 | 26,50 | 26,94 | 1,55% | 24.374,00 |
| 19.06.2024 | 26,68 | 27,49 | 26,12 | 26,53 | -0,90% | 31.390,00 |
| 18.06.2024 | 27,88 | 27,90 | 26,15 | 26,77 | -3,81% | 44.275,00 |
| 17.06.2024 | 27,74 | 27,97 | 26,29 | 27,83 | -0,50% | 55.138,00 |
| 14.06.2024 | 28,46 | 28,65 | 27,49 | 27,97 | -1,34% | 17.137,00 |
| 13.06.2024 | 28,76 | 29,10 | 28,31 | 28,35 | -1,39% | 20.339,00 |
| 12.06.2024 | 28,07 | 29,27 | 27,80 | 28,75 | 2,39% | 40.376,00 |
| 11.06.2024 | 28,30 | 29,51 | 27,90 | 28,08 | -0,81% | 45.832,00 |
| 10.06.2024 | 28,50 | 28,51 | 27,37 | 28,31 | 0,32% | 36.996,00 |
| 07.06.2024 | 28,67 | 28,69 | 27,97 | 28,22 | -1,60% | 23.221,00 |
| 06.06.2024 | 28,57 | 28,95 | 28,06 | 28,68 | 0,91% | 25.826,00 |
| 05.06.2024 | 29,08 | 29,30 | 28,05 | 28,42 | -2,60% | 54.124,00 |
| 04.06.2024 | 29,11 | 29,46 | 28,05 | 29,18 | 0,62% | 29.351,00 |
| 03.06.2024 | 28,70 | 29,28 | 27,94 | 29,00 | 3,72% | 34.907,00 |
| 31.05.2024 | 28,39 | 28,52 | 27,61 | 27,96 | -1,55% | 21.949,00 |
| 30.05.2024 | 27,49 | 28,72 | 26,94 | 28,40 | 2,20% | 45.403,00 |
| 29.05.2024 | 28,70 | 28,70 | 27,51 | 27,79 | -5,70% | 82.432,00 |
| 28.05.2024 | 29,53 | 30,24 | 29,29 | 29,47 | -0,44% | 21.826,00 |
| 27.05.2024 | 30,00 | 30,01 | 29,35 | 29,60 | -0,57% | 17.760,00 |
| 24.05.2024 | 29,65 | 29,97 | 29,33 | 29,77 | 1,05% | 10.462,00 |
| 23.05.2024 | 30,29 | 30,61 | 29,32 | 29,46 | -2,19% | 42.105,00 |
| 22.05.2024 | 29,87 | 30,49 | 29,59 | 30,12 | 0,57% | 29.274,00 |
| 21.05.2024 | 30,65 | 30,95 | 29,47 | 29,95 | -3,29% | 85.183,00 |
| 20.05.2024 | 31,61 | 31,79 | 30,55 | 30,97 | -2,02% | 36.443,00 |
| 17.05.2024 | 32,06 | 32,23 | 31,40 | 31,61 | -1,22% | 50.823,00 |
| 16.05.2024 | 30,94 | 32,44 | 30,94 | 32,00 | 3,19% | 76.349,00 |
| 15.05.2024 | 31,99 | 31,99 | 30,53 | 31,01 | -2,30% | 105.123,00 |
| 14.05.2024 | 27,53 | 31,99 | 27,53 | 31,74 | 27,37% | 685.979,00 |
| 13.05.2024 | 25,70 | 25,77 | 24,90 | 24,92 | -1,70% | 51.966,00 |
| 10.05.2024 | 24,68 | 25,35 | 24,59 | 25,35 | 3,09% | 71.058,00 |
| 09.05.2024 | 25,29 | 25,48 | 24,35 | 24,59 | -2,92% | 45.279,00 |
| 08.05.2024 | 25,87 | 25,87 | 25,11 | 25,33 | -2,09% | 83.230,00 |
| 07.05.2024 | 26,41 | 26,66 | 25,70 | 25,87 | -1,93% | 77.373,00 |
| 06.05.2024 | 26,04 | 26,80 | 25,80 | 26,38 | 0,96% | 67.388,00 |
| 03.05.2024 | 27,41 | 27,47 | 26,01 | 26,13 | -4,36% | 114.835,00 |
| 02.05.2024 | 26,25 | 27,36 | 25,91 | 27,32 | 3,68% | 132.905,00 |
| 30.04.2024 | 26,81 | 27,54 | 26,18 | 26,35 | -2,66% | 77.879,00 |
| 29.04.2024 | 25,89 | 27,36 | 24,97 | 27,07 | 5,25% | 198.511,00 |
| 26.04.2024 | 31,39 | 31,46 | 24,71 | 25,72 | -17,30% | 453.846,00 |
| 25.04.2024 | 30,89 | 33,05 | 29,41 | 31,10 | 7,46% | 187.320,00 |
| 24.04.2024 | 29,90 | 30,05 | 28,81 | 28,94 | -2,36% | 51.829,00 |
| 23.04.2024 | 29,00 | 30,00 | 28,61 | 29,64 | 5,71% | 120.584,00 |
| 22.04.2024 | 28,25 | 29,38 | 27,70 | 28,04 | -0,46% | 51.836,00 |
| 19.04.2024 | 27,60 | 29,00 | 27,60 | 28,17 | -1,68% | 62.107,00 |
| 18.04.2024 | 28,71 | 29,30 | 28,44 | 28,65 | -0,80% | 47.726,00 |
| 17.04.2024 | 28,99 | 29,25 | 27,29 | 28,88 | -1,13% | 49.303,00 |
| 16.04.2024 | 30,25 | 30,34 | 28,77 | 29,21 | -3,12% | 91.167,00 |
| 15.04.2024 | 31,02 | 31,71 | 30,15 | 30,15 | -3,86% | 99.346,00 |
| 12.04.2024 | 32,09 | 32,94 | 31,31 | 31,36 | -2,49% | 66.938,00 |
| 11.04.2024 | 33,60 | 33,98 | 31,70 | 32,16 | -4,20% | 124.205,00 |
| 10.04.2024 | 32,31 | 33,90 | 32,20 | 33,57 | 3,45% | 135.285,00 |
| 09.04.2024 | 31,73 | 33,42 | 31,72 | 32,45 | 2,24% | 82.670,00 |
| 08.04.2024 | 32,11 | 32,65 | 31,23 | 31,74 | -2,04% | 73.996,00 |
| 05.04.2024 | 31,66 | 33,36 | 31,31 | 32,40 | 1,25% | 110.809,00 |
| 04.04.2024 | 28,80 | 33,55 | 28,40 | 32,00 | 12,08% | 344.727,00 |
| 03.04.2024 | 28,09 | 28,90 | 27,39 | 28,55 | 1,82% | 90.699,00 |
| 02.04.2024 | 26,55 | 28,65 | 26,55 | 28,04 | 6,90% | 159.312,00 |
| 28.03.2024 | 27,22 | 27,22 | 26,15 | 26,23 | -3,50% | 64.493,00 |
| 27.03.2024 | 26,99 | 27,64 | 26,57 | 27,18 | 1,08% | 75.930,00 |
| 26.03.2024 | 26,91 | 27,50 | 26,80 | 26,89 | -0,41% | 34.190,00 |
| 25.03.2024 | 27,20 | 27,29 | 25,02 | 27,00 | -0,83% | 211.828,00 |
| 22.03.2024 | 27,49 | 27,89 | 26,65 | 27,23 | -1,61% | 69.180,00 |
| 21.03.2024 | 27,14 | 28,00 | 26,97 | 27,67 | 2,10% | 132.919,00 |
| 20.03.2024 | 26,09 | 27,10 | 25,44 | 27,10 | 5,04% | 87.185,00 |
| 19.03.2024 | 24,60 | 26,04 | 23,97 | 25,80 | 5,31% | 70.207,00 |
| 18.03.2024 | 25,54 | 26,08 | 24,26 | 24,50 | -3,41% | 92.126,00 |
| 15.03.2024 | 26,11 | 26,50 | 24,94 | 25,37 | -2,83% | 88.622,00 |
| 14.03.2024 | 26,90 | 27,21 | 26,11 | 26,11 | -2,94% | 78.451,00 |
| 13.03.2024 | 26,80 | 27,30 | 26,28 | 26,90 | -0,02% | 116.347,00 |
| 12.03.2024 | 25,77 | 27,16 | 25,70 | 26,90 | 4,67% | 162.271,00 |
| 11.03.2024 | 24,11 | 25,77 | 23,87 | 25,70 | 7,11% | 137.222,00 |
| 08.03.2024 | 23,20 | 24,24 | 22,92 | 24,00 | 2,98% | 202.772,00 |
| 07.03.2024 | 23,54 | 24,22 | 22,99 | 23,30 | -1,71% | 115.012,00 |
| 06.03.2024 | 21,91 | 23,85 | 21,74 | 23,71 | 8,29% | 221.605,00 |