25,650€
1,99%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 25,15 | 26,22 | 25,04 | 25,72 | 2,27% | 400,00 |
| 01.10.2025 | 24,31 | 25,29 | 24,31 | 25,15 | 3,33% | 1.074,00 |
| 30.09.2025 | 24,31 | 24,34 | 24,31 | 24,34 | -0,73% | 10,00 |
| 29.09.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 0,16% | 12,00 |
| 26.09.2025 | 25,12 | 25,12 | 24,48 | 24,48 | -4,78% | 4.475,00 |
| 25.09.2025 | 26,05 | 26,11 | 25,59 | 25,71 | 0,00% | 400,00 |
| 24.09.2025 | 26,08 | 26,08 | 25,71 | 25,71 | -4,81% | 185,00 |
| 23.09.2025 | 27,01 | 27,01 | 27,01 | 27,01 | 1,20% | - |
| 22.09.2025 | 27,77 | 27,77 | 26,69 | 26,69 | -5,39% | 226,00 |
| 19.09.2025 | 29,60 | 29,60 | 28,21 | 28,21 | -3,72% | 650,00 |
| 18.09.2025 | 27,90 | 29,35 | 27,90 | 29,30 | 5,09% | 2.288,00 |
| 17.09.2025 | 26,66 | 27,88 | 26,66 | 27,88 | 4,46% | 2.417,00 |
| 16.09.2025 | 26,48 | 26,98 | 26,48 | 26,69 | 0,72% | 1.574,00 |
| 15.09.2025 | 26,28 | 26,86 | 26,28 | 26,50 | 0,38% | 1.368,00 |
| 12.09.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 0,55% | 1.478,00 |
| 11.09.2025 | 25,76 | 26,29 | 25,57 | 26,26 | 2,76% | - |
| 10.09.2025 | 26,43 | 26,43 | 25,55 | 25,55 | -4,41% | 335,00 |
| 09.09.2025 | 26,75 | 26,98 | 26,37 | 26,73 | 0,26% | 6.260,00 |
| 08.09.2025 | 25,07 | 26,95 | 25,05 | 26,66 | 6,73% | 11.526,00 |
| 05.09.2025 | 24,23 | 25,04 | 24,16 | 24,98 | 3,44% | 879,00 |
| 04.09.2025 | 24,02 | 24,28 | 24,02 | 24,15 | 0,75% | 1.119,00 |
| 03.09.2025 | 22,92 | 23,97 | 22,92 | 23,97 | 6,53% | 1.020,00 |
| 02.09.2025 | 23,09 | 23,09 | 22,50 | 22,50 | -4,21% | 50,00 |
| 01.09.2025 | 22,88 | 23,49 | 22,88 | 23,49 | 4,17% | 1.933,00 |
| 29.08.2025 | 22,23 | 22,93 | 21,90 | 22,55 | 0,67% | 2.245,00 |
| 28.08.2025 | 22,87 | 23,50 | 22,18 | 22,40 | -2,40% | 3.478,00 |
| 27.08.2025 | 24,38 | 24,38 | 22,95 | 22,95 | -8,49% | 13.789,00 |
| 26.08.2025 | 24,71 | 25,08 | 24,71 | 25,08 | 0,80% | 1.200,00 |
| 25.08.2025 | 24,00 | 25,16 | 24,00 | 24,88 | 4,27% | 1.136,00 |
| 22.08.2025 | 23,78 | 23,86 | 23,78 | 23,86 | 0,42% | 400,00 |
| 21.08.2025 | 23,76 | 23,76 | 23,76 | 23,76 | -0,83% | - |
| 20.08.2025 | 23,47 | 24,15 | 23,47 | 23,96 | 2,13% | 585,00 |
| 19.08.2025 | 22,70 | 23,46 | 22,70 | 23,46 | 3,53% | 130,00 |
| 18.08.2025 | 23,19 | 23,19 | 22,66 | 22,66 | -2,71% | 100,00 |
| 15.08.2025 | 23,27 | 23,29 | 22,96 | 23,29 | 0,04% | 291,00 |
| 14.08.2025 | 23,41 | 23,43 | 23,28 | 23,28 | -0,94% | 455,00 |
| 13.08.2025 | 24,12 | 24,12 | 23,50 | 23,50 | -3,17% | 150,00 |
| 12.08.2025 | 24,97 | 24,97 | 24,16 | 24,27 | -5,78% | 300,00 |
| 11.08.2025 | 25,77 | 25,77 | 25,76 | 25,76 | 2,96% | 40,00 |
| 08.08.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -1,84% | - |
| 07.08.2025 | 24,94 | 25,49 | 24,94 | 25,49 | 1,31% | 500,00 |
| 06.08.2025 | 25,43 | 25,43 | 25,12 | 25,16 | -3,04% | 1.050,00 |
| 05.08.2025 | 25,70 | 26,12 | 25,70 | 25,95 | -0,65% | 340,00 |
| 04.08.2025 | 25,68 | 26,12 | 25,61 | 26,12 | 2,83% | 201,00 |
| 01.08.2025 | 25,98 | 25,98 | 25,40 | 25,40 | -2,57% | 2.930,00 |
| 31.07.2025 | 26,67 | 26,67 | 26,00 | 26,07 | -2,40% | 71,00 |
| 30.07.2025 | 26,76 | 26,76 | 26,30 | 26,71 | -0,63% | 1.305,00 |
| 29.07.2025 | 26,92 | 26,99 | 26,88 | 26,88 | -3,69% | 950,00 |
| 28.07.2025 | 27,84 | 28,05 | 27,81 | 27,91 | 1,09% | 934,00 |
| 25.07.2025 | 27,06 | 27,69 | 27,05 | 27,61 | 2,11% | 850,00 |
| 24.07.2025 | 26,81 | 27,50 | 26,81 | 27,04 | 0,86% | 850,00 |
| 23.07.2025 | 25,88 | 26,81 | 25,88 | 26,81 | 3,59% | 1.450,00 |
| 22.07.2025 | 25,77 | 25,88 | 25,71 | 25,88 | -1,30% | 850,00 |
| 21.07.2025 | 22,41 | 26,35 | 22,40 | 26,22 | 16,27% | 16.964,00 |
| 18.07.2025 | 22,12 | 24,53 | 21,50 | 22,55 | 1,71% | 14.132,00 |
| 17.07.2025 | 22,12 | 22,17 | 21,95 | 22,17 | -0,85% | 2.720,00 |
| 16.07.2025 | 23,59 | 23,59 | 21,98 | 22,36 | -6,64% | 2.505,00 |
| 15.07.2025 | 23,93 | 24,10 | 23,93 | 23,95 | -0,13% | 639,00 |
| 14.07.2025 | 24,08 | 24,08 | 23,40 | 23,98 | -2,68% | 8.050,00 |
| 11.07.2025 | 25,44 | 25,44 | 24,58 | 24,64 | -3,11% | 320,00 |
| 10.07.2025 | 25,16 | 25,43 | 25,16 | 25,43 | 1,36% | 345,00 |
| 09.07.2025 | 23,68 | 25,09 | 23,68 | 25,09 | 8,57% | 7.280,00 |
| 08.07.2025 | 23,11 | 23,11 | 23,11 | 23,11 | 0,09% | 130,00 |
| 07.07.2025 | 22,89 | 23,09 | 22,89 | 23,09 | -0,13% | 1.580,00 |
| 04.07.2025 | 23,58 | 23,58 | 23,06 | 23,12 | -2,82% | 550,00 |
| 03.07.2025 | 23,69 | 23,79 | 23,69 | 23,79 | -0,59% | 175,00 |
| 02.07.2025 | 23,97 | 23,97 | 23,93 | 23,93 | -0,71% | 15,00 |
| 01.07.2025 | 22,96 | 24,10 | 22,96 | 24,10 | 4,42% | 1.777,00 |
| 30.06.2025 | 22,43 | 23,20 | 22,43 | 23,08 | 2,90% | 6.705,00 |
| 27.06.2025 | 22,36 | 22,43 | 22,36 | 22,43 | -0,66% | 5,00 |
| 26.06.2025 | 22,73 | 22,73 | 22,58 | 22,58 | -1,01% | 200,00 |
| 25.06.2025 | 22,80 | 22,85 | 22,80 | 22,81 | 0,88% | 250,00 |
| 24.06.2025 | 21,68 | 22,61 | 21,68 | 22,61 | 5,07% | 630,00 |
| 23.06.2025 | 20,94 | 21,52 | 20,80 | 21,52 | 0,37% | 400,00 |
| 20.06.2025 | 21,40 | 21,44 | 21,40 | 21,44 | 0,19% | 50,00 |
| 19.06.2025 | 21,76 | 21,76 | 21,40 | 21,40 | -2,73% | 332,00 |
| 18.06.2025 | 22,05 | 22,05 | 21,77 | 22,00 | -0,68% | 1.290,00 |
| 17.06.2025 | 22,38 | 22,50 | 22,15 | 22,15 | -2,08% | 660,00 |
| 16.06.2025 | 22,03 | 22,69 | 22,03 | 22,62 | 1,80% | 762,00 |
| 13.06.2025 | 22,17 | 22,27 | 21,98 | 22,22 | -2,24% | 731,00 |
| 12.06.2025 | 23,02 | 23,02 | 22,66 | 22,73 | -2,90% | 3.100,00 |
| 11.06.2025 | 23,41 | 23,41 | 23,41 | 23,41 | 3,45% | - |
| 10.06.2025 | 23,84 | 23,84 | 22,63 | 22,63 | -6,99% | 12.108,00 |
| 09.06.2025 | 23,78 | 24,38 | 23,78 | 24,33 | 2,23% | 340,00 |
| 06.06.2025 | 23,86 | 23,86 | 23,79 | 23,80 | 0,46% | 3.520,00 |
| 05.06.2025 | 23,69 | 23,69 | 23,69 | 23,69 | -0,96% | - |
| 04.06.2025 | 23,08 | 23,92 | 23,08 | 23,92 | 3,68% | 940,00 |
| 03.06.2025 | 24,76 | 24,76 | 22,90 | 23,07 | -6,56% | 4.050,00 |
| 02.06.2025 | 24,37 | 24,72 | 24,34 | 24,69 | 1,15% | 960,00 |
| 30.05.2025 | 25,77 | 25,77 | 24,41 | 24,41 | -5,79% | 691,00 |
| 29.05.2025 | 25,69 | 26,31 | 25,69 | 25,91 | 1,53% | 300,00 |
| 28.05.2025 | 25,83 | 25,83 | 25,52 | 25,52 | 0,16% | 300,00 |
| 27.05.2025 | 24,70 | 25,48 | 24,70 | 25,48 | 3,28% | 1.662,00 |
| 26.05.2025 | 24,82 | 24,91 | 24,67 | 24,67 | 1,69% | 135,00 |
| 23.05.2025 | 24,75 | 24,75 | 24,26 | 24,26 | -2,49% | 262,00 |
| 22.05.2025 | 25,51 | 25,51 | 24,88 | 24,88 | -3,57% | 380,00 |
| 21.05.2025 | 26,29 | 26,29 | 25,80 | 25,80 | -3,62% | 700,00 |
| 20.05.2025 | 26,61 | 26,77 | 26,38 | 26,77 | 3,28% | 201,00 |
| 19.05.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -0,99% | - |
| 16.05.2025 | 26,58 | 26,58 | 25,95 | 26,18 | -2,86% | 3.250,00 |