26,145€
-2,88%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 26,80 | 26,82 | 25,40 | 26,16 | -2,84% | 466,00 |
| 21.01.2025 | 28,89 | 28,89 | 26,58 | 26,92 | -7,30% | 1.220,00 |
| 20.01.2025 | 28,61 | 29,07 | 28,61 | 29,04 | -0,31% | 615,00 |
| 17.01.2025 | 28,25 | 29,13 | 28,25 | 29,13 | 0,10% | 263,00 |
| 16.01.2025 | 28,96 | 29,10 | 28,96 | 29,10 | -0,17% | 195,00 |
| 15.01.2025 | 28,70 | 29,15 | 28,37 | 29,15 | 1,32% | 435,00 |
| 14.01.2025 | 29,09 | 30,07 | 28,71 | 28,77 | 1,88% | 1.790,00 |
| 13.01.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 1,47% | 18,00 |
| 10.01.2025 | 28,49 | 28,49 | 27,70 | 27,83 | -2,59% | 360,00 |
| 09.01.2025 | 30,52 | 30,52 | 28,57 | 28,57 | -3,64% | 7.106,00 |
| 08.01.2025 | 29,34 | 29,65 | 29,34 | 29,65 | -0,10% | 170,00 |
| 07.01.2025 | 28,05 | 29,68 | 27,89 | 29,68 | 6,92% | 1.550,00 |
| 06.01.2025 | 27,98 | 27,99 | 27,76 | 27,76 | -0,50% | 200,00 |
| 03.01.2025 | 26,67 | 27,90 | 26,67 | 27,90 | 2,72% | 690,00 |
| 02.01.2025 | 27,16 | 27,27 | 26,78 | 27,16 | 1,08% | 10.136,00 |
| 30.12.2024 | 26,87 | 26,87 | 26,87 | 26,87 | 0,41% | - |
| 27.12.2024 | 25,99 | 27,17 | 24,66 | 26,76 | -5,61% | 7.240,00 |
| 23.12.2024 | 28,54 | 28,54 | 28,17 | 28,35 | -0,56% | 332,00 |
| 20.12.2024 | 27,35 | 28,51 | 27,00 | 28,51 | 4,32% | 1.370,00 |
| 19.12.2024 | 27,80 | 28,30 | 27,33 | 27,33 | -6,76% | 1.730,00 |
| 18.12.2024 | 29,23 | 29,31 | 29,23 | 29,31 | -0,20% | 118,00 |
| 17.12.2024 | 29,58 | 29,58 | 29,37 | 29,37 | -1,24% | 350,00 |
| 16.12.2024 | 31,80 | 31,80 | 29,69 | 29,74 | -8,52% | 1.045,00 |
| 13.12.2024 | 31,67 | 32,51 | 31,67 | 32,51 | 2,39% | 100,00 |
| 12.12.2024 | 31,13 | 31,78 | 31,13 | 31,75 | 2,42% | 290,00 |
| 11.12.2024 | 31,51 | 32,04 | 31,00 | 31,00 | -1,74% | 6.623,00 |
| 10.12.2024 | 35,36 | 35,68 | 31,20 | 31,55 | -11,55% | 7.700,00 |
| 09.12.2024 | 35,81 | 35,81 | 35,49 | 35,67 | 1,45% | 3.837,00 |
| 06.12.2024 | 35,16 | 35,16 | 35,16 | 35,16 | 0,03% | - |
| 05.12.2024 | 33,97 | 35,96 | 33,97 | 35,15 | 3,50% | 8.290,00 |
| 04.12.2024 | 32,81 | 34,09 | 32,81 | 33,96 | 3,85% | 4.950,00 |
| 03.12.2024 | 34,83 | 34,83 | 32,15 | 32,70 | -6,30% | 5.255,00 |
| 02.12.2024 | 38,60 | 38,60 | 34,01 | 34,90 | -9,94% | 5.651,00 |
| 29.11.2024 | 38,08 | 38,75 | 38,08 | 38,75 | 3,20% | 1.000,00 |
| 28.11.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -0,66% | - |
| 27.11.2024 | 38,22 | 38,22 | 37,80 | 37,80 | -1,36% | 240,00 |
| 26.11.2024 | 39,00 | 39,00 | 38,32 | 38,32 | -0,83% | 352,00 |
| 25.11.2024 | 38,36 | 38,64 | 38,36 | 38,64 | 4,43% | 51,00 |
| 22.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,41% | - |
| 21.11.2024 | 37,22 | 37,22 | 36,85 | 36,85 | 1,10% | 250,00 |
| 20.11.2024 | 36,30 | 36,45 | 36,30 | 36,45 | 1,11% | 200,00 |
| 19.11.2024 | 35,80 | 36,64 | 35,80 | 36,05 | 0,61% | 416,00 |
| 18.11.2024 | 37,95 | 37,95 | 35,83 | 35,83 | -4,91% | 1.015,00 |
| 15.11.2024 | 38,68 | 38,96 | 37,68 | 37,68 | -3,43% | 245,00 |
| 14.11.2024 | 38,77 | 39,02 | 38,77 | 39,02 | 1,17% | 108,00 |
| 13.11.2024 | 37,81 | 38,57 | 37,81 | 38,57 | 2,50% | 50,00 |
| 12.11.2024 | 38,85 | 38,88 | 37,63 | 37,63 | -4,08% | 464,00 |
| 11.11.2024 | 38,00 | 39,23 | 37,87 | 39,23 | 6,17% | 1.388,00 |
| 08.11.2024 | 37,19 | 37,49 | 35,43 | 36,95 | -0,03% | 3.552,00 |
| 07.11.2024 | 38,97 | 38,97 | 36,96 | 36,96 | -5,01% | 640,00 |
| 06.11.2024 | 39,60 | 40,04 | 38,91 | 38,91 | 0,03% | 6.237,00 |
| 05.11.2024 | 39,83 | 39,83 | 38,90 | 38,90 | -2,63% | 485,00 |
| 04.11.2024 | 39,82 | 40,00 | 39,82 | 39,95 | -0,05% | 1.792,00 |
| 01.11.2024 | 38,90 | 39,97 | 38,90 | 39,97 | 1,73% | 44,00 |
| 31.10.2024 | 39,73 | 39,73 | 38,95 | 39,29 | -1,38% | 1.055,00 |
| 30.10.2024 | 41,33 | 41,66 | 39,84 | 39,84 | -3,84% | 1.690,00 |
| 29.10.2024 | 41,03 | 41,43 | 41,03 | 41,43 | 0,27% | 120,00 |
| 28.10.2024 | 41,16 | 41,50 | 40,80 | 41,32 | 0,66% | 665,00 |
| 25.10.2024 | 41,74 | 42,00 | 41,05 | 41,05 | -0,92% | 746,00 |
| 24.10.2024 | 40,56 | 41,52 | 40,56 | 41,43 | 1,30% | 6.473,00 |
| 23.10.2024 | 39,06 | 41,07 | 39,06 | 40,90 | 4,50% | 1.712,00 |
| 22.10.2024 | 38,48 | 39,19 | 38,48 | 39,14 | 1,79% | 1.140,00 |
| 21.10.2024 | 38,83 | 38,83 | 38,21 | 38,45 | -0,18% | 1.391,00 |
| 18.10.2024 | 37,16 | 38,81 | 37,16 | 38,52 | 2,94% | 325,00 |
| 17.10.2024 | 36,90 | 37,42 | 36,90 | 37,42 | 1,27% | 190,00 |
| 16.10.2024 | 36,35 | 37,20 | 35,32 | 36,95 | 0,96% | 3.154,00 |
| 15.10.2024 | 36,50 | 37,20 | 36,02 | 36,60 | -3,94% | 1.120,00 |
| 14.10.2024 | 38,83 | 38,83 | 37,76 | 38,10 | -2,06% | 2.770,00 |
| 11.10.2024 | 39,59 | 39,91 | 38,71 | 38,90 | -2,24% | 5.877,00 |
| 10.10.2024 | 40,18 | 40,59 | 39,61 | 39,79 | -0,70% | 949,00 |
| 09.10.2024 | 39,31 | 40,14 | 39,31 | 40,07 | 1,44% | 2.427,00 |
| 08.10.2024 | 37,14 | 39,51 | 37,14 | 39,50 | 7,48% | 11.334,00 |
| 07.10.2024 | 38,29 | 38,32 | 36,50 | 36,75 | -4,17% | 4.741,00 |
| 04.10.2024 | 37,50 | 39,25 | 37,50 | 38,35 | 2,59% | 31.586,00 |
| 03.10.2024 | 36,99 | 37,44 | 36,99 | 37,38 | 0,81% | 660,00 |
| 02.10.2024 | 37,10 | 37,37 | 36,76 | 37,08 | 0,22% | 5.045,00 |
| 01.10.2024 | 36,25 | 37,63 | 36,25 | 37,00 | 1,90% | 23.365,00 |
| 30.09.2024 | 35,61 | 36,31 | 35,50 | 36,31 | 1,97% | 6.919,00 |
| 27.09.2024 | 35,10 | 35,69 | 35,10 | 35,61 | 1,77% | 1.001,00 |
| 26.09.2024 | 33,81 | 35,61 | 33,77 | 34,99 | 4,82% | 12.215,00 |
| 25.09.2024 | 31,93 | 34,26 | 31,93 | 33,38 | 4,71% | 1.568,00 |
| 24.09.2024 | 31,30 | 31,89 | 31,28 | 31,88 | 2,31% | 502,00 |
| 23.09.2024 | 30,50 | 31,20 | 30,18 | 31,16 | 2,50% | 1.085,00 |
| 20.09.2024 | 30,30 | 30,40 | 30,27 | 30,40 | -0,16% | 125,00 |
| 19.09.2024 | 29,78 | 30,45 | 29,78 | 30,45 | 1,98% | 340,00 |
| 18.09.2024 | 29,83 | 29,95 | 29,46 | 29,86 | -0,13% | 578,00 |
| 17.09.2024 | 27,93 | 30,00 | 27,93 | 29,90 | 6,41% | 2.919,00 |
| 16.09.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 3,16% | - |
| 13.09.2024 | 27,85 | 27,85 | 27,24 | 27,24 | -0,47% | 20,00 |
| 12.09.2024 | 27,37 | 27,37 | 27,37 | 27,37 | 2,62% | - |
| 11.09.2024 | 26,67 | 26,67 | 26,67 | 26,67 | 0,79% | - |
| 10.09.2024 | 27,90 | 27,90 | 26,42 | 26,46 | -5,67% | 2.461,00 |
| 09.09.2024 | 27,89 | 28,05 | 27,89 | 28,05 | 0,21% | 150,00 |
| 06.09.2024 | 28,62 | 28,62 | 27,99 | 27,99 | 0,65% | 4.000,00 |
| 05.09.2024 | 28,05 | 28,05 | 27,81 | 27,81 | -0,47% | 95,00 |
| 04.09.2024 | 27,76 | 28,04 | 27,34 | 27,94 | -0,85% | 6.929,00 |
| 03.09.2024 | 28,90 | 28,90 | 27,95 | 28,18 | -2,69% | 531,00 |
| 02.09.2024 | 28,25 | 29,01 | 27,78 | 28,96 | 2,80% | 2.207,00 |
| 30.08.2024 | 26,13 | 28,79 | 26,13 | 28,17 | 7,77% | 13.000,00 |
| 29.08.2024 | 23,68 | 26,57 | 23,68 | 26,14 | 11,33% | 23.523,00 |