22,585€
-0,51%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 22,78 | 23,00 | 22,68 | 22,68 | 0,18% | 33.332,00 |
| 01.04.2025 | 22,34 | 22,74 | 22,08 | 22,64 | 3,05% | 465.195,00 |
| 31.03.2025 | 22,12 | 22,29 | 21,59 | 21,97 | -2,70% | 830.688,00 |
| 28.03.2025 | 23,45 | 23,84 | 22,58 | 22,58 | -4,65% | 578.534,00 |
| 27.03.2025 | 23,50 | 23,96 | 23,28 | 23,68 | -0,59% | 596.587,00 |
| 26.03.2025 | 24,66 | 25,03 | 23,71 | 23,82 | -1,98% | 664.887,00 |
| 25.03.2025 | 23,79 | 24,31 | 23,27 | 24,30 | 1,42% | 700.174,00 |
| 24.03.2025 | 24,00 | 24,68 | 23,90 | 23,96 | -0,62% | 834.210,00 |
| 21.03.2025 | 22,61 | 24,35 | 22,45 | 24,11 | 6,54% | 1.958.708,00 |
| 20.03.2025 | 23,83 | 24,10 | 22,63 | 22,63 | -5,55% | 1.254.158,00 |
| 19.03.2025 | 24,01 | 24,39 | 23,62 | 23,96 | -1,20% | 892.069,00 |
| 18.03.2025 | 24,10 | 25,20 | 24,06 | 24,25 | 1,21% | 1.027.790,00 |
| 17.03.2025 | 23,93 | 24,40 | 23,66 | 23,96 | 0,42% | 689.694,00 |
| 14.03.2025 | 24,00 | 24,83 | 23,56 | 23,86 | -1,73% | 1.244.625,00 |
| 13.03.2025 | 24,92 | 24,96 | 24,07 | 24,28 | -2,80% | 891.245,00 |
| 12.03.2025 | 26,66 | 26,90 | 24,70 | 24,98 | -4,66% | 1.279.925,00 |
| 11.03.2025 | 28,86 | 28,88 | 26,18 | 26,20 | -6,19% | 1.100.496,00 |
| 10.03.2025 | 29,59 | 29,83 | 27,80 | 27,93 | -3,16% | 700.378,00 |
| 07.03.2025 | 28,21 | 29,32 | 27,74 | 28,84 | 1,48% | 552.329,00 |
| 06.03.2025 | 29,04 | 30,19 | 28,33 | 28,42 | -1,80% | 1.162.558,00 |
| 05.03.2025 | 27,90 | 30,04 | 27,55 | 28,94 | 6,51% | 1.572.034,00 |
| 04.03.2025 | 27,97 | 28,43 | 26,95 | 27,17 | -5,10% | 612.603,00 |
| 03.03.2025 | 28,11 | 29,30 | 27,69 | 28,63 | 2,18% | 789.855,00 |
| 28.02.2025 | 27,70 | 28,37 | 27,30 | 28,02 | -1,06% | 1.070.076,00 |
| 27.02.2025 | 27,45 | 28,35 | 26,76 | 28,32 | 1,91% | 963.974,00 |
| 26.02.2025 | 27,42 | 27,96 | 27,32 | 27,79 | 3,35% | 723.058,00 |
| 25.02.2025 | 27,14 | 28,20 | 26,66 | 26,89 | -1,18% | 852.252,00 |
| 24.02.2025 | 30,00 | 30,28 | 26,91 | 27,21 | -1,02% | 1.566.960,00 |
| 21.02.2025 | 28,46 | 28,75 | 27,35 | 27,49 | -3,61% | 690.865,00 |
| 20.02.2025 | 29,12 | 29,79 | 28,46 | 28,52 | -2,73% | 836.786,00 |
| 19.02.2025 | 30,00 | 30,85 | 28,84 | 29,32 | -6,59% | 1.184.524,00 |
| 18.02.2025 | 32,25 | 32,47 | 31,39 | 31,39 | -2,97% | 1.264.989,00 |
| 17.02.2025 | 30,14 | 32,35 | 29,53 | 32,35 | 6,77% | 1.097.349,00 |
| 14.02.2025 | 30,00 | 30,71 | 29,54 | 30,30 | 2,43% | 1.273.156,00 |
| 13.02.2025 | 27,70 | 29,85 | 27,42 | 29,58 | 12,69% | 1.450.096,00 |
| 12.02.2025 | 27,29 | 27,66 | 26,23 | 26,25 | -4,51% | 702.353,00 |
| 11.02.2025 | 26,63 | 27,49 | 26,50 | 27,49 | 3,15% | 854.823,00 |
| 10.02.2025 | 25,65 | 27,06 | 25,37 | 26,65 | 4,43% | 827.269,00 |
| 07.02.2025 | 25,69 | 26,84 | 25,06 | 25,52 | -0,31% | 919.392,00 |
| 06.02.2025 | 25,62 | 26,28 | 25,12 | 25,60 | 0,75% | 535.378,00 |
| 05.02.2025 | 24,77 | 25,78 | 24,63 | 25,41 | 0,91% | 543.053,00 |
| 04.02.2025 | 25,05 | 25,88 | 24,80 | 25,18 | 1,33% | 531.235,00 |
| 03.02.2025 | 24,40 | 25,28 | 23,90 | 24,85 | -0,48% | 710.571,00 |
| 31.01.2025 | 25,42 | 26,23 | 24,97 | 24,97 | -1,69% | 1.077.946,00 |
| 30.01.2025 | 25,55 | 25,86 | 24,72 | 25,40 | -0,74% | 558.429,00 |
| 29.01.2025 | 25,84 | 26,00 | 25,38 | 25,59 | -0,23% | 331.952,00 |
| 28.01.2025 | 25,40 | 25,89 | 25,23 | 25,65 | 0,08% | 445.742,00 |
| 27.01.2025 | 25,16 | 25,99 | 24,95 | 25,63 | 0,83% | 418.208,00 |
| 24.01.2025 | 25,70 | 26,26 | 25,42 | 25,42 | 0,04% | 802.585,00 |
| 23.01.2025 | 25,80 | 26,02 | 25,14 | 25,41 | -1,97% | 744.089,00 |
| 22.01.2025 | 26,49 | 26,52 | 25,38 | 25,92 | -2,15% | 1.062.412,00 |
| 21.01.2025 | 28,96 | 29,06 | 26,36 | 26,49 | -8,94% | 1.158.166,00 |
| 20.01.2025 | 28,98 | 29,22 | 28,40 | 29,09 | -1,09% | 372.261,00 |
| 17.01.2025 | 28,54 | 29,50 | 28,44 | 29,41 | 3,67% | 598.807,00 |
| 16.01.2025 | 29,00 | 29,59 | 27,81 | 28,37 | -2,17% | 710.770,00 |
| 15.01.2025 | 28,18 | 29,34 | 28,18 | 29,00 | -1,06% | 887.327,00 |
| 14.01.2025 | 29,20 | 30,34 | 29,19 | 29,31 | 2,48% | 942.570,00 |
| 13.01.2025 | 28,03 | 28,67 | 27,74 | 28,60 | 1,63% | 557.231,00 |
| 10.01.2025 | 28,20 | 28,57 | 27,60 | 28,14 | -1,61% | 608.958,00 |
| 09.01.2025 | 30,29 | 30,30 | 28,26 | 28,60 | -2,59% | 824.822,00 |
| 08.01.2025 | 29,30 | 29,98 | 29,26 | 29,36 | -0,68% | 555.247,00 |
| 07.01.2025 | 28,50 | 29,97 | 28,33 | 29,56 | 5,95% | 854.938,00 |
| 06.01.2025 | 28,07 | 28,37 | 27,63 | 27,90 | 0,36% | 686.497,00 |
| 03.01.2025 | 26,80 | 28,04 | 26,77 | 27,80 | 2,96% | 1.016.578,00 |
| 02.01.2025 | 27,09 | 27,42 | 26,71 | 27,00 | -0,44% | 754.255,00 |
| 30.12.2024 | 26,79 | 27,60 | 26,47 | 27,12 | 0,30% | 340.109,00 |
| 27.12.2024 | 26,00 | 27,40 | 26,00 | 27,04 | -5,39% | 1.016.566,00 |
| 23.12.2024 | 28,41 | 28,73 | 28,06 | 28,58 | 0,28% | 504.004,00 |
| 20.12.2024 | 27,34 | 28,64 | 26,80 | 28,50 | 3,37% | 1.637.469,00 |
| 19.12.2024 | 27,98 | 28,67 | 27,27 | 27,57 | -4,24% | 945.420,00 |
| 18.12.2024 | 29,20 | 29,48 | 28,78 | 28,79 | -1,40% | 586.252,00 |
| 17.12.2024 | 29,54 | 29,70 | 29,13 | 29,20 | -1,48% | 480.609,00 |
| 16.12.2024 | 31,34 | 31,69 | 29,50 | 29,64 | -6,29% | 837.540,00 |
| 13.12.2024 | 31,64 | 32,57 | 31,63 | 31,63 | -0,60% | 623.508,00 |
| 12.12.2024 | 31,34 | 31,95 | 31,07 | 31,82 | 2,32% | 547.652,00 |
| 11.12.2024 | 30,97 | 32,23 | 30,83 | 31,10 | -0,73% | 791.211,00 |
| 10.12.2024 | 32,78 | 32,95 | 31,18 | 31,33 | -11,94% | 1.794.767,00 |
| 09.12.2024 | 36,00 | 36,45 | 35,41 | 35,58 | -0,61% | 599.410,00 |
| 06.12.2024 | 35,35 | 36,45 | 35,26 | 35,80 | 1,59% | 555.561,00 |
| 05.12.2024 | 34,39 | 36,22 | 34,31 | 35,24 | 3,56% | 765.892,00 |
| 04.12.2024 | 33,00 | 34,45 | 32,82 | 34,03 | 3,94% | 997.172,00 |
| 03.12.2024 | 34,80 | 34,87 | 31,68 | 32,74 | -5,51% | 1.422.144,00 |
| 02.12.2024 | 36,24 | 36,69 | 33,90 | 34,65 | -10,56% | 1.643.366,00 |
| 29.11.2024 | 38,00 | 39,19 | 37,07 | 38,74 | 1,97% | 512.172,00 |
| 28.11.2024 | 37,69 | 38,40 | 37,69 | 37,99 | 1,17% | 217.237,00 |
| 27.11.2024 | 38,47 | 39,91 | 37,26 | 37,55 | -1,96% | 665.227,00 |
| 26.11.2024 | 38,69 | 39,30 | 38,30 | 38,30 | -2,00% | 367.836,00 |
| 25.11.2024 | 38,61 | 39,64 | 38,11 | 39,08 | 1,61% | 844.709,00 |
| 22.11.2024 | 37,09 | 38,64 | 37,09 | 38,46 | 3,72% | 413.509,00 |
| 21.11.2024 | 36,87 | 37,37 | 36,46 | 37,08 | -0,30% | 342.061,00 |
| 20.11.2024 | 36,55 | 38,02 | 36,55 | 37,19 | 2,71% | 424.971,00 |
| 19.11.2024 | 36,13 | 36,70 | 35,70 | 36,21 | 0,64% | 537.068,00 |
| 18.11.2024 | 37,98 | 37,98 | 35,78 | 35,98 | -4,03% | 679.568,00 |
| 15.11.2024 | 38,53 | 40,08 | 37,39 | 37,49 | -3,43% | 701.338,00 |
| 14.11.2024 | 38,56 | 39,01 | 37,52 | 38,82 | -0,23% | 625.777,00 |
| 13.11.2024 | 37,80 | 39,34 | 37,80 | 38,91 | 2,94% | 626.217,00 |
| 12.11.2024 | 38,61 | 38,76 | 37,74 | 37,80 | -3,25% | 511.881,00 |
| 11.11.2024 | 37,66 | 40,73 | 37,43 | 39,07 | 5,17% | 736.027,00 |
| 08.11.2024 | 37,04 | 38,64 | 35,10 | 37,15 | -0,11% | 1.048.183,00 |
| 07.11.2024 | 38,87 | 40,00 | 36,57 | 37,19 | -3,25% | 1.466.373,00 |