23,800€
-1,24%
Echtzeit-Aktienkurs DELIVERY HERO SE NA O.N.
Bid:
Ask:
Aktienkurse zur DELIVERY HERO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 26,65 | 26,95 | 26,65 | 26,95 | -0,92% | 50,00 |
| 14.05.2025 | 26,90 | 27,20 | 26,90 | 27,20 | -0,22% | 300,00 |
| 13.05.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 0,29% | - |
| 12.05.2025 | 26,33 | 27,48 | 26,33 | 27,18 | 5,84% | 5.207,00 |
| 09.05.2025 | 25,35 | 25,68 | 25,35 | 25,68 | 1,99% | 100,00 |
| 08.05.2025 | 24,48 | 25,37 | 24,48 | 25,18 | 2,19% | 2.400,00 |
| 07.05.2025 | 26,10 | 26,10 | 24,64 | 24,64 | -4,97% | 350,00 |
| 06.05.2025 | 25,93 | 25,93 | 25,93 | 25,93 | -0,61% | - |
| 05.05.2025 | 25,95 | 26,11 | 25,95 | 26,09 | 0,27% | 67,00 |
| 02.05.2025 | 25,11 | 26,02 | 25,11 | 26,02 | 3,13% | 400,00 |
| 30.04.2025 | 26,10 | 26,10 | 25,23 | 25,23 | -3,67% | 2.315,00 |
| 29.04.2025 | 26,19 | 26,19 | 26,19 | 26,19 | -1,32% | - |
| 28.04.2025 | 26,90 | 26,90 | 26,54 | 26,54 | -0,15% | 108,00 |
| 25.04.2025 | 25,10 | 26,66 | 25,10 | 26,58 | 6,70% | 3.180,00 |
| 24.04.2025 | 25,59 | 25,86 | 22,68 | 24,91 | -0,32% | 2.019,00 |
| 23.04.2025 | 24,18 | 24,99 | 24,18 | 24,99 | 6,20% | 324,00 |
| 22.04.2025 | 23,48 | 23,54 | 23,48 | 23,53 | -1,30% | 855,00 |
| 17.04.2025 | 23,84 | 23,84 | 23,84 | 23,84 | -1,69% | - |
| 16.04.2025 | 23,58 | 24,25 | 23,58 | 24,25 | 3,54% | 245,00 |
| 15.04.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 1,39% | 15,00 |
| 14.04.2025 | 22,74 | 23,10 | 21,95 | 23,10 | 2,08% | 1.248,00 |
| 11.04.2025 | 22,98 | 23,45 | 22,04 | 22,63 | -0,57% | 986,00 |
| 10.04.2025 | 25,17 | 25,17 | 22,76 | 22,76 | -6,99% | 2.142,00 |
| 09.04.2025 | 21,96 | 24,47 | 21,96 | 24,47 | 3,69% | 1.862,00 |
| 08.04.2025 | 21,71 | 23,60 | 21,71 | 23,60 | 11,64% | 775,00 |
| 07.04.2025 | 20,01 | 21,14 | 19,62 | 21,14 | -2,36% | 7.290,00 |
| 04.04.2025 | 22,00 | 22,00 | 21,38 | 21,65 | -2,57% | 767,00 |
| 03.04.2025 | 21,86 | 22,22 | 21,76 | 22,22 | -3,22% | 680,00 |
| 02.04.2025 | 22,51 | 22,96 | 22,51 | 22,96 | 1,10% | 200,00 |
| 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 |