22,645€
-0,29%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 22,64 | 23,04 | 22,51 | 22,68 | -0,13% | - |
| 01.04.2025 | 21,93 | 22,76 | 21,93 | 22,71 | 3,13% | 285,00 |
| 31.03.2025 | 22,28 | 22,28 | 22,02 | 22,02 | -3,59% | 1,00 |
| 28.03.2025 | 23,47 | 23,47 | 22,84 | 22,84 | -3,34% | 150,00 |
| 27.03.2025 | 23,63 | 23,63 | 23,63 | 23,63 | -0,63% | - |
| 26.03.2025 | 24,80 | 24,86 | 23,78 | 23,78 | 0,98% | 1.002,00 |
| 25.03.2025 | 24,00 | 24,00 | 23,55 | 23,55 | -2,04% | 3,00 |
| 24.03.2025 | 24,27 | 24,27 | 24,00 | 24,04 | 6,80% | 74,00 |
| 21.03.2025 | 22,51 | 22,51 | 22,51 | 22,51 | -0,62% | - |
| 20.03.2025 | 23,99 | 24,16 | 22,60 | 22,65 | -5,19% | 4.840,00 |
| 19.03.2025 | 24,16 | 24,16 | 23,78 | 23,89 | -3,98% | 6.800,00 |
| 18.03.2025 | 24,11 | 24,88 | 24,11 | 24,88 | 3,32% | 11.346,00 |
| 17.03.2025 | 24,05 | 24,28 | 23,83 | 24,08 | -0,12% | 2.300,00 |
| 14.03.2025 | 24,32 | 24,32 | 23,93 | 24,11 | -0,37% | 460,00 |
| 13.03.2025 | 24,78 | 24,78 | 24,20 | 24,20 | -5,02% | 200,00 |
| 12.03.2025 | 26,62 | 26,85 | 25,10 | 25,48 | -12,83% | 2.290,00 |
| 10.03.2025 | 29,50 | 29,50 | 29,23 | 29,23 | 0,38% | 6.234,00 |
| 07.03.2025 | 28,23 | 29,12 | 27,94 | 29,12 | 2,86% | 205,00 |
| 06.03.2025 | 29,17 | 29,67 | 28,31 | 28,31 | -1,56% | 801,00 |
| 05.03.2025 | 28,00 | 29,92 | 28,00 | 28,76 | 4,96% | 1.400,00 |
| 04.03.2025 | 28,07 | 28,07 | 27,40 | 27,40 | -2,28% | 315,00 |
| 03.03.2025 | 27,93 | 29,28 | 27,93 | 28,04 | -0,18% | 360,00 |
| 28.02.2025 | 27,48 | 28,09 | 27,48 | 28,09 | 2,03% | 376,00 |
| 27.02.2025 | 27,55 | 27,55 | 27,12 | 27,53 | -0,25% | 17,00 |
| 26.02.2025 | 27,20 | 27,60 | 27,20 | 27,60 | -1,08% | 2.070,00 |
| 25.02.2025 | 27,33 | 27,99 | 27,33 | 27,90 | 1,45% | 2.365,00 |
| 24.02.2025 | 28,63 | 30,16 | 27,34 | 27,50 | -2,41% | 10.325,00 |
| 21.02.2025 | 28,51 | 28,57 | 28,18 | 28,18 | -1,12% | 840,00 |
| 20.02.2025 | 29,15 | 29,43 | 28,50 | 28,50 | -2,60% | 345,00 |
| 19.02.2025 | 28,93 | 29,75 | 28,93 | 29,26 | -7,26% | 9.701,00 |
| 18.02.2025 | 32,38 | 32,57 | 31,50 | 31,55 | -2,23% | 1.564,00 |
| 17.02.2025 | 30,62 | 32,27 | 29,96 | 32,27 | 6,71% | 2.823,00 |
| 14.02.2025 | 29,68 | 30,50 | 29,68 | 30,24 | 2,44% | 10.275,00 |
| 13.02.2025 | 27,93 | 29,71 | 27,93 | 29,52 | 11,40% | 2.337,00 |
| 12.02.2025 | 27,26 | 27,26 | 26,50 | 26,50 | -1,41% | 210,00 |
| 11.02.2025 | 26,97 | 27,13 | 26,88 | 26,88 | -0,37% | 533,00 |
| 10.02.2025 | 25,40 | 26,98 | 25,40 | 26,98 | 5,14% | 870,00 |
| 07.02.2025 | 25,46 | 26,03 | 25,46 | 25,66 | -0,19% | 280,00 |
| 06.02.2025 | 25,44 | 25,71 | 25,44 | 25,71 | 1,70% | 871,00 |
| 05.02.2025 | 25,09 | 25,28 | 25,09 | 25,28 | -0,63% | 150,00 |
| 04.02.2025 | 24,87 | 25,44 | 24,87 | 25,44 | 2,66% | 2.095,00 |
| 03.02.2025 | 24,48 | 24,78 | 24,01 | 24,78 | -0,76% | 910,00 |
| 31.01.2025 | 25,50 | 25,94 | 24,97 | 24,97 | -1,77% | 358,00 |
| 30.01.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,35% | - |
| 29.01.2025 | 25,84 | 25,84 | 25,51 | 25,51 | -1,62% | 285,00 |
| 28.01.2025 | 25,66 | 25,93 | 25,26 | 25,93 | 1,81% | 243,00 |
| 27.01.2025 | 25,45 | 25,50 | 24,80 | 25,47 | -2,45% | 9.949,00 |
| 24.01.2025 | 25,51 | 26,11 | 25,51 | 26,11 | 2,39% | 500,00 |
| 23.01.2025 | 25,97 | 25,97 | 25,33 | 25,50 | -1,32% | 305,00 |
| 22.01.2025 | 26,58 | 26,82 | 25,59 | 25,84 | -4,01% | 1.576,00 |
| 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 |