29,595€
-0,12%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 30,08 | 30,42 | 29,35 | 29,59 | 0,07% | 198.637,00 |
| 28.03.2023 | 29,94 | 30,28 | 29,34 | 29,57 | -0,34% | 381.315,00 |
| 27.03.2023 | 30,19 | 30,51 | 29,59 | 29,67 | -0,24% | 308.325,00 |
| 24.03.2023 | 31,25 | 31,33 | 29,49 | 29,74 | -4,92% | 396.251,00 |
| 23.03.2023 | 30,65 | 31,33 | 30,40 | 31,28 | 1,69% | 456.092,00 |
| 22.03.2023 | 31,23 | 31,41 | 30,65 | 30,76 | -1,41% | 434.259,00 |
| 21.03.2023 | 31,74 | 32,02 | 31,15 | 31,20 | -0,51% | 788.761,00 |
| 20.03.2023 | 30,65 | 31,62 | 29,45 | 31,36 | 2,08% | 700.050,00 |
| 17.03.2023 | 31,80 | 32,10 | 30,72 | 30,72 | -2,20% | 1.232.555,00 |
| 16.03.2023 | 33,16 | 33,26 | 30,17 | 31,41 | -2,79% | 1.476.552,00 |
| 15.03.2023 | 34,17 | 34,17 | 31,51 | 32,31 | -5,72% | 969.908,00 |
| 14.03.2023 | 34,63 | 34,98 | 33,92 | 34,27 | -0,78% | 684.337,00 |
| 13.03.2023 | 36,00 | 36,16 | 33,57 | 34,54 | -3,79% | 823.422,00 |
| 10.03.2023 | 35,91 | 36,45 | 35,50 | 35,90 | -3,03% | 530.748,00 |
| 09.03.2023 | 37,38 | 37,64 | 36,32 | 37,02 | -2,06% | 953.749,00 |
| 08.03.2023 | 37,50 | 37,84 | 36,91 | 37,80 | -0,11% | 595.337,00 |
| 07.03.2023 | 37,35 | 38,49 | 37,19 | 37,84 | -1,02% | 463.625,00 |
| 06.03.2023 | 38,31 | 38,55 | 37,87 | 38,23 | 0,13% | 367.570,00 |
| 03.03.2023 | 37,82 | 38,62 | 37,56 | 38,18 | 2,03% | 454.513,00 |
| 02.03.2023 | 37,24 | 38,15 | 37,06 | 37,42 | -0,21% | 481.208,00 |
| 01.03.2023 | 38,81 | 39,44 | 37,49 | 37,50 | -1,81% | 796.479,00 |
| 28.02.2023 | 37,37 | 38,48 | 37,17 | 38,19 | 2,03% | 897.531,00 |
| 27.02.2023 | 37,53 | 37,98 | 37,05 | 37,43 | 0,56% | 430.632,00 |
| 24.02.2023 | 38,80 | 38,84 | 37,19 | 37,22 | -4,07% | 852.933,00 |
| 23.02.2023 | 39,14 | 39,70 | 38,48 | 38,80 | -0,26% | 476.988,00 |
| 22.02.2023 | 38,71 | 39,35 | 38,35 | 38,90 | -0,74% | 470.074,00 |
| 21.02.2023 | 39,50 | 39,60 | 38,29 | 39,19 | -1,71% | 601.225,00 |
| 20.02.2023 | 40,56 | 40,58 | 39,47 | 39,87 | -1,26% | 407.235,00 |
| 17.02.2023 | 40,44 | 40,75 | 39,64 | 40,38 | -3,26% | 914.516,00 |
| 16.02.2023 | 42,83 | 43,21 | 41,38 | 41,74 | -0,86% | 576.806,00 |
| 15.02.2023 | 42,30 | 43,19 | 41,74 | 42,10 | 0,24% | 788.352,00 |
| 14.02.2023 | 41,40 | 43,35 | 41,20 | 42,00 | -4,83% | 2.127.050,00 |
| 13.02.2023 | 45,00 | 45,44 | 43,68 | 44,13 | -2,80% | 513.845,00 |
| 10.02.2023 | 47,00 | 47,52 | 44,72 | 45,40 | -5,83% | 1.018.538,00 |
| 09.02.2023 | 50,68 | 51,56 | 47,56 | 48,21 | -9,62% | 2.190.345,00 |
| 08.02.2023 | 54,30 | 55,16 | 53,34 | 53,34 | -0,63% | 474.497,00 |
| 07.02.2023 | 55,16 | 55,32 | 53,32 | 53,68 | -2,47% | 465.285,00 |
| 06.02.2023 | 55,46 | 56,02 | 54,66 | 55,04 | -2,31% | 519.018,00 |
| 03.02.2023 | 57,04 | 57,60 | 54,96 | 56,34 | -2,32% | 635.527,00 |
| 02.02.2023 | 55,36 | 57,82 | 55,02 | 57,68 | 7,25% | 879.097,00 |
| 01.02.2023 | 55,32 | 55,64 | 53,36 | 53,78 | -2,61% | 782.300,00 |
| 31.01.2023 | 54,36 | 55,88 | 54,10 | 55,22 | 0,77% | 718.613,00 |
| 30.01.2023 | 54,26 | 55,12 | 53,88 | 54,80 | -0,22% | 572.808,00 |
| 27.01.2023 | 52,64 | 55,40 | 52,40 | 54,92 | 4,41% | 771.918,00 |
| 26.01.2023 | 51,48 | 53,20 | 51,46 | 52,60 | 3,79% | 608.183,00 |
| 25.01.2023 | 50,74 | 51,14 | 50,16 | 50,68 | -0,28% | 396.894,00 |
| 24.01.2023 | 51,36 | 51,48 | 50,12 | 50,82 | -0,70% | 687.838,00 |
| 23.01.2023 | 51,74 | 52,38 | 50,90 | 51,18 | 0,08% | 316.696,00 |
| 20.01.2023 | 50,66 | 51,48 | 50,30 | 51,14 | 2,32% | 589.017,00 |
| 19.01.2023 | 50,68 | 51,62 | 49,78 | 49,98 | -2,65% | 524.781,00 |
| 18.01.2023 | 51,20 | 53,66 | 51,16 | 51,34 | 1,74% | 913.292,00 |
| 17.01.2023 | 49,80 | 51,00 | 49,68 | 50,46 | 0,92% | 618.057,00 |
| 16.01.2023 | 50,02 | 50,24 | 49,25 | 50,00 | 0,18% | 387.251,00 |
| 13.01.2023 | 50,50 | 51,14 | 49,17 | 49,91 | -0,18% | 556.338,00 |
| 12.01.2023 | 48,98 | 50,48 | 47,75 | 50,00 | 2,02% | 799.963,00 |
| 11.01.2023 | 48,17 | 49,99 | 47,48 | 49,01 | 2,42% | 934.042,00 |
| 10.01.2023 | 46,04 | 48,29 | 44,95 | 47,85 | 2,51% | 594.890,00 |
| 09.01.2023 | 45,42 | 48,62 | 44,84 | 46,68 | 3,48% | 1.041.873,00 |
| 06.01.2023 | 45,82 | 45,88 | 43,43 | 45,11 | -2,88% | 760.639,00 |
| 05.01.2023 | 46,40 | 46,76 | 45,32 | 46,45 | 0,41% | 413.970,00 |
| 04.01.2023 | 46,18 | 46,96 | 45,63 | 46,26 | 0,89% | 483.950,00 |
| 03.01.2023 | 43,96 | 47,50 | 43,96 | 45,85 | 3,66% | 576.496,00 |
| 02.01.2023 | 45,10 | 45,60 | 43,84 | 44,23 | -1,23% | 235.567,00 |
| 30.12.2022 | 45,73 | 46,19 | 44,78 | 44,78 | -2,12% | 212.388,00 |
| 29.12.2022 | 45,09 | 45,81 | 44,76 | 45,75 | 2,17% | 370.935,00 |
| 28.12.2022 | 44,83 | 45,46 | 44,78 | 44,78 | -0,49% | 334.403,00 |
| 27.12.2022 | 45,67 | 46,61 | 44,66 | 45,00 | 0,33% | 227.073,00 |
| 23.12.2022 | 44,20 | 45,54 | 44,20 | 44,85 | 1,79% | 364.266,00 |
| 22.12.2022 | 45,10 | 45,71 | 43,55 | 44,06 | -2,65% | 331.951,00 |
| 21.12.2022 | 43,77 | 45,42 | 43,77 | 45,26 | 4,91% | 479.617,00 |
| 20.12.2022 | 42,00 | 43,45 | 41,47 | 43,14 | 1,15% | 520.830,00 |
| 19.12.2022 | 40,26 | 42,90 | 39,80 | 42,65 | 5,60% | 498.584,00 |
| 16.12.2022 | 40,55 | 40,99 | 39,70 | 40,39 | -0,62% | 1.154.888,00 |
| 15.12.2022 | 41,81 | 42,07 | 40,23 | 40,64 | -4,60% | 630.822,00 |
| 14.12.2022 | 43,19 | 43,40 | 42,55 | 42,60 | -2,58% | 845.150,00 |
| 13.12.2022 | 40,27 | 45,06 | 39,85 | 43,73 | 9,32% | 930.674,00 |
| 12.12.2022 | 39,44 | 40,40 | 39,10 | 40,00 | 0,00% | 438.346,00 |
| 09.12.2022 | 41,24 | 41,56 | 39,66 | 40,00 | -2,34% | 343.615,00 |
| 08.12.2022 | 40,67 | 41,25 | 39,98 | 40,96 | 0,52% | 304.516,00 |
| 07.12.2022 | 40,93 | 41,86 | 40,41 | 40,75 | -1,90% | 283.032,00 |
| 06.12.2022 | 41,38 | 42,11 | 40,46 | 41,54 | -1,05% | 410.382,00 |
| 05.12.2022 | 42,76 | 43,99 | 41,75 | 41,98 | -2,28% | 469.353,00 |
| 02.12.2022 | 42,80 | 44,27 | 41,12 | 42,96 | 0,94% | 684.467,00 |
| 01.12.2022 | 42,76 | 44,13 | 42,23 | 42,56 | 3,88% | 840.683,00 |
| 30.11.2022 | 39,80 | 41,92 | 39,72 | 40,97 | 4,04% | 1.191.129,00 |
| 29.11.2022 | 40,20 | 40,94 | 38,60 | 39,38 | -1,40% | 580.454,00 |
| 28.11.2022 | 39,91 | 40,58 | 38,51 | 39,94 | -1,26% | 421.949,00 |
| 25.11.2022 | 41,53 | 41,73 | 39,80 | 40,45 | -3,00% | 391.742,00 |
| 24.11.2022 | 40,42 | 42,88 | 40,42 | 41,70 | 3,17% | 376.241,00 |
| 23.11.2022 | 40,72 | 41,09 | 39,62 | 40,42 | -0,91% | 449.701,00 |
| 22.11.2022 | 41,50 | 41,86 | 40,21 | 40,79 | -3,46% | 561.233,00 |
| 21.11.2022 | 43,97 | 44,59 | 42,25 | 42,25 | -4,39% | 688.976,00 |
| 18.11.2022 | 44,20 | 45,36 | 43,50 | 44,19 | -0,23% | 704.143,00 |
| 17.11.2022 | 43,80 | 45,02 | 43,29 | 44,29 | 0,77% | 522.039,00 |
| 16.11.2022 | 46,55 | 46,91 | 43,82 | 43,95 | -1,28% | 821.896,00 |
| 15.11.2022 | 46,05 | 46,74 | 44,07 | 44,52 | -2,33% | 1.020.973,00 |
| 14.11.2022 | 45,20 | 45,81 | 43,87 | 45,58 | 1,40% | 1.014.648,00 |
| 11.11.2022 | 42,50 | 46,65 | 42,26 | 44,95 | 8,81% | 1.736.533,00 |
| 10.11.2022 | 35,60 | 41,37 | 35,48 | 41,31 | 18,64% | 2.110.392,00 |
| 09.11.2022 | 34,95 | 35,39 | 33,88 | 34,82 | -1,44% | 816.704,00 |