28,060€
-2,77%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,87 | 28,50 | 27,87 | 28,50 | -1,25% | 519,00 |
| 18.04.2024 | 28,71 | 28,86 | 28,58 | 28,86 | 5,79% | 767,00 |
| 17.04.2024 | 28,96 | 28,96 | 27,28 | 27,28 | -6,22% | 80,00 |
| 16.04.2024 | 30,02 | 30,07 | 28,81 | 29,09 | -4,18% | 922,00 |
| 15.04.2024 | 31,18 | 31,55 | 30,35 | 30,36 | -4,80% | 5.586,00 |
| 12.04.2024 | 32,09 | 32,92 | 31,89 | 31,89 | 0,13% | 318,00 |
| 11.04.2024 | 33,32 | 33,93 | 31,85 | 31,85 | -4,55% | 1.740,00 |
| 10.04.2024 | 32,31 | 33,55 | 32,31 | 33,37 | 3,60% | 1.963,00 |
| 09.04.2024 | 31,73 | 33,00 | 31,73 | 32,21 | 0,66% | 744,00 |
| 08.04.2024 | 32,01 | 32,01 | 32,00 | 32,00 | -1,23% | 1.160,00 |
| 05.04.2024 | 31,66 | 32,80 | 31,66 | 32,40 | 1,69% | 2.155,00 |
| 04.04.2024 | 28,70 | 33,02 | 28,70 | 31,86 | 11,13% | 8.912,00 |
| 03.04.2024 | 27,99 | 28,77 | 27,85 | 28,67 | 2,94% | 260,00 |
| 02.04.2024 | 26,42 | 28,60 | 26,42 | 27,85 | 5,49% | 3.582,00 |
| 28.03.2024 | 26,93 | 26,93 | 26,40 | 26,40 | -1,79% | 350,00 |
| 27.03.2024 | 26,78 | 27,25 | 26,78 | 26,88 | -0,68% | 4.385,00 |
| 26.03.2024 | 26,91 | 27,07 | 26,91 | 27,07 | 0,41% | 50,00 |
| 25.03.2024 | 27,12 | 27,12 | 25,48 | 26,96 | -0,17% | 1.393,00 |
| 22.03.2024 | 27,44 | 27,44 | 27,00 | 27,00 | -2,33% | 1.192,00 |
| 21.03.2024 | 26,96 | 27,99 | 26,96 | 27,65 | 7,30% | 1.454,00 |
| 20.03.2024 | 25,77 | 25,77 | 25,77 | 25,77 | 2,16% | - |
| 19.03.2024 | 24,50 | 25,22 | 24,50 | 25,22 | 3,51% | 42,00 |
| 18.03.2024 | 25,52 | 25,94 | 24,37 | 24,37 | -5,56% | 100,00 |
| 15.03.2024 | 26,11 | 26,11 | 25,73 | 25,80 | -1,17% | 1.345,00 |
| 14.03.2024 | 26,82 | 26,88 | 26,11 | 26,11 | -2,76% | 1.875,00 |
| 13.03.2024 | 26,90 | 27,00 | 26,74 | 26,85 | 0,28% | 1.063,00 |
| 12.03.2024 | 25,70 | 27,03 | 25,70 | 26,77 | 4,18% | 2.441,00 |
| 11.03.2024 | 23,91 | 25,77 | 23,91 | 25,70 | 8,24% | 35.925,00 |
| 08.03.2024 | 23,08 | 23,77 | 23,08 | 23,74 | 2,68% | 6.086,00 |
| 07.03.2024 | 23,53 | 24,20 | 23,12 | 23,12 | -2,45% | 3.688,00 |
| 06.03.2024 | 21,78 | 23,76 | 21,78 | 23,70 | 8,42% | 7.856,00 |
| 05.03.2024 | 22,50 | 23,10 | 21,86 | 21,86 | -2,65% | 481,00 |
| 04.03.2024 | 22,43 | 22,46 | 21,40 | 22,46 | 0,83% | 1.748,00 |
| 01.03.2024 | 21,39 | 22,27 | 21,32 | 22,27 | 4,19% | 746,00 |
| 29.02.2024 | 21,54 | 21,54 | 21,33 | 21,38 | -3,41% | 471,00 |
| 28.02.2024 | 22,13 | 22,13 | 22,13 | 22,13 | -0,54% | - |
| 27.02.2024 | 21,21 | 22,38 | 21,21 | 22,25 | 7,88% | 766,00 |
| 26.02.2024 | 22,10 | 22,10 | 20,63 | 20,63 | -6,63% | 837,00 |
| 23.02.2024 | 21,96 | 22,35 | 21,96 | 22,09 | 5,92% | 666,00 |
| 22.02.2024 | 19,60 | 21,07 | 18,73 | 20,86 | -7,35% | 5.348,00 |
| 21.02.2024 | 22,23 | 22,78 | 22,23 | 22,51 | 1,42% | 160,00 |
| 20.02.2024 | 22,42 | 22,42 | 22,00 | 22,20 | -2,27% | 102,00 |
| 19.02.2024 | 22,70 | 22,93 | 22,11 | 22,71 | 2,23% | 36.697,00 |
| 16.02.2024 | 23,26 | 23,53 | 22,19 | 22,22 | -4,45% | 3.160,00 |
| 15.02.2024 | 22,79 | 24,09 | 22,79 | 23,25 | 3,43% | 8.606,00 |
| 14.02.2024 | 19,19 | 23,00 | 19,19 | 22,48 | 20,98% | 12.330,00 |
| 13.02.2024 | 19,14 | 19,45 | 18,45 | 18,58 | -3,96% | 2.405,00 |
| 12.02.2024 | 18,56 | 19,72 | 18,56 | 19,35 | 4,27% | 6.723,00 |
| 09.02.2024 | 17,42 | 18,71 | 17,10 | 18,56 | -0,48% | 10.646,00 |
| 08.02.2024 | 18,00 | 18,78 | 18,00 | 18,65 | 3,36% | 1.900,00 |
| 07.02.2024 | 17,40 | 18,27 | 17,40 | 18,04 | 3,65% | 18.972,00 |
| 06.02.2024 | 17,48 | 17,50 | 16,48 | 17,40 | 0,47% | 2.303,00 |
| 05.02.2024 | 17,65 | 18,56 | 15,15 | 17,32 | 2,19% | 24.214,00 |
| 02.02.2024 | 21,79 | 21,79 | 16,39 | 16,95 | -21,80% | 13.624,00 |
| 01.02.2024 | 21,11 | 22,35 | 21,00 | 21,68 | 2,34% | 2.381,00 |
| 31.01.2024 | 21,30 | 21,54 | 21,18 | 21,18 | -1,24% | 1.147,00 |
| 30.01.2024 | 22,57 | 22,57 | 20,40 | 21,45 | -4,75% | 602,00 |
| 29.01.2024 | 23,11 | 23,11 | 22,42 | 22,52 | -0,66% | 2.815,00 |
| 26.01.2024 | 23,19 | 23,19 | 22,67 | 22,67 | -3,12% | 100,00 |
| 25.01.2024 | 23,54 | 23,54 | 22,94 | 23,40 | -0,83% | 8.215,00 |
| 24.01.2024 | 23,06 | 23,72 | 23,06 | 23,59 | 2,77% | 8.022,00 |
| 23.01.2024 | 21,26 | 22,96 | 21,26 | 22,96 | 6,99% | 867,00 |
| 22.01.2024 | 21,75 | 21,75 | 21,30 | 21,46 | -5,73% | 573,00 |
| 19.01.2024 | 22,75 | 22,76 | 22,75 | 22,76 | 4,98% | 725,00 |
| 18.01.2024 | 21,60 | 21,68 | 21,56 | 21,68 | 0,37% | 300,00 |
| 17.01.2024 | 22,28 | 22,28 | 21,40 | 21,60 | -3,27% | 445,00 |
| 16.01.2024 | 22,01 | 22,33 | 22,00 | 22,33 | 0,65% | 1.045,00 |
| 15.01.2024 | 23,81 | 23,81 | 22,19 | 22,19 | -7,29% | 729,00 |
| 12.01.2024 | 23,78 | 24,00 | 23,78 | 23,93 | 1,94% | 1.114,00 |
| 11.01.2024 | 23,75 | 24,34 | 23,48 | 23,48 | -1,32% | 317,00 |
| 10.01.2024 | 23,66 | 23,79 | 23,60 | 23,79 | 0,04% | 1.153,00 |
| 09.01.2024 | 24,10 | 24,10 | 23,00 | 23,78 | -2,10% | 980,00 |
| 08.01.2024 | 24,25 | 24,29 | 23,14 | 24,29 | 2,71% | 1.992,00 |
| 05.01.2024 | 23,86 | 23,90 | 23,60 | 23,65 | -1,68% | 785,00 |
| 04.01.2024 | 24,50 | 24,50 | 24,06 | 24,06 | -0,06% | 110,00 |
| 03.01.2024 | 23,66 | 24,07 | 23,54 | 24,07 | 1,54% | 680,00 |
| 02.01.2024 | 24,99 | 24,99 | 23,65 | 23,71 | -4,59% | 707,00 |
| 29.12.2023 | 24,52 | 24,99 | 24,52 | 24,85 | 2,22% | 620,00 |
| 28.12.2023 | 24,45 | 24,74 | 24,28 | 24,31 | -0,53% | 4.471,00 |
| 27.12.2023 | 24,38 | 24,44 | 24,05 | 24,44 | 1,45% | 498,00 |
| 22.12.2023 | 25,75 | 25,89 | 23,97 | 24,09 | -6,94% | 3.488,00 |
| 21.12.2023 | 28,58 | 28,78 | 25,70 | 25,88 | -10,94% | 6.003,00 |
| 20.12.2023 | 29,60 | 29,60 | 29,06 | 29,06 | -1,62% | 200,00 |
| 19.12.2023 | 28,53 | 29,54 | 28,53 | 29,54 | 3,36% | 2,00 |
| 18.12.2023 | 30,51 | 30,51 | 28,52 | 28,58 | -6,00% | 708,00 |
| 15.12.2023 | 30,33 | 31,33 | 30,33 | 30,41 | 1,50% | 1.495,00 |
| 14.12.2023 | 28,93 | 30,83 | 28,93 | 29,96 | 3,67% | 3.431,00 |
| 13.12.2023 | 29,81 | 30,10 | 28,53 | 28,90 | -4,75% | 747,00 |
| 12.12.2023 | 31,05 | 31,05 | 30,10 | 30,34 | -2,99% | 1.600,00 |
| 11.12.2023 | 31,85 | 31,85 | 30,83 | 31,27 | -0,33% | 1.210,00 |
| 08.12.2023 | 31,38 | 31,38 | 31,38 | 31,38 | 0,42% | - |
| 07.12.2023 | 31,28 | 31,28 | 31,01 | 31,25 | -0,86% | 70,00 |
| 06.12.2023 | 30,53 | 31,52 | 30,53 | 31,52 | 4,39% | 615,00 |
| 05.12.2023 | 30,10 | 30,19 | 30,10 | 30,19 | 2,13% | 30,00 |
| 04.12.2023 | 29,56 | 29,56 | 29,56 | 29,56 | 1,63% | - |
| 01.12.2023 | 29,07 | 29,09 | 29,07 | 29,09 | -1,41% | 150,00 |
| 30.11.2023 | 30,34 | 30,34 | 29,50 | 29,50 | -2,01% | 425,00 |
| 29.11.2023 | 30,11 | 30,11 | 30,11 | 30,11 | -0,76% | - |
| 28.11.2023 | 32,15 | 32,15 | 30,34 | 30,34 | -4,79% | 230,00 |
| 27.11.2023 | 31,94 | 32,27 | 31,86 | 31,86 | 0,87% | 136,00 |