23,715€
-0,92%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,94 | 24,07 | 23,63 | 23,72 | -0,92% | 113,00 |
| 05.06.2025 | 23,83 | 24,14 | 23,43 | 23,94 | 0,50% | 669,00 |
| 04.06.2025 | 23,07 | 23,91 | 23,03 | 23,82 | 3,23% | 2.570,00 |
| 03.06.2025 | 24,89 | 24,89 | 22,77 | 23,07 | -7,35% | 8.262,00 |
| 02.06.2025 | 24,52 | 25,05 | 24,08 | 24,90 | 1,55% | 1.829,00 |
| 30.05.2025 | 25,91 | 26,00 | 24,25 | 24,52 | -5,35% | 7.236,00 |
| 29.05.2025 | 25,62 | 26,92 | 25,62 | 25,91 | 1,55% | 5.467,00 |
| 28.05.2025 | 25,76 | 25,93 | 25,15 | 25,51 | -1,12% | 971,00 |
| 27.05.2025 | 24,84 | 25,86 | 24,78 | 25,80 | 3,84% | 894,00 |
| 26.05.2025 | 24,96 | 25,01 | 24,57 | 24,85 | 0,83% | - |
| 23.05.2025 | 24,99 | 24,99 | 23,94 | 24,64 | -1,42% | 3.984,00 |
| 22.05.2025 | 25,76 | 25,78 | 24,65 | 25,00 | -2,76% | 1.857,00 |
| 21.05.2025 | 26,34 | 26,41 | 25,33 | 25,71 | -2,50% | 3.501,00 |
| 20.05.2025 | 26,67 | 26,88 | 26,21 | 26,37 | -1,13% | 2.120,00 |
| 19.05.2025 | 26,06 | 26,74 | 25,97 | 26,67 | 2,32% | 1.720,00 |
| 16.05.2025 | 26,69 | 26,80 | 25,82 | 26,06 | -2,12% | 3.611,00 |
| 15.05.2025 | 26,83 | 27,02 | 26,41 | 26,63 | -0,75% | 2.335,00 |
| 14.05.2025 | 26,94 | 27,28 | 26,55 | 26,83 | -0,43% | 3.813,00 |
| 13.05.2025 | 27,34 | 27,74 | 26,63 | 26,94 | -1,50% | 2.576,00 |
| 12.05.2025 | 26,11 | 27,49 | 26,00 | 27,35 | 5,86% | 10.419,00 |
| 09.05.2025 | 25,29 | 26,22 | 24,95 | 25,84 | 2,22% | 4.795,00 |
| 08.05.2025 | 24,56 | 25,39 | 24,29 | 25,28 | 2,93% | 2.562,00 |
| 07.05.2025 | 26,04 | 26,12 | 24,21 | 24,56 | -5,68% | 11.605,00 |
| 06.05.2025 | 26,12 | 26,21 | 25,42 | 26,04 | -0,31% | 3.235,00 |
| 05.05.2025 | 25,97 | 26,29 | 25,68 | 26,12 | 0,52% | 4.111,00 |
| 02.05.2025 | 25,22 | 26,17 | 24,94 | 25,98 | 3,65% | 3.901,00 |
| 30.04.2025 | 25,77 | 26,39 | 24,53 | 25,07 | -2,75% | 3.135,00 |
| 29.04.2025 | 26,36 | 26,73 | 25,42 | 25,78 | -2,20% | 5.662,00 |
| 28.04.2025 | 26,64 | 27,52 | 25,77 | 26,36 | -0,68% | 8.714,00 |
| 25.04.2025 | 25,18 | 26,83 | 24,85 | 26,54 | 5,36% | 10.832,00 |
| 24.04.2025 | 25,01 | 25,99 | 22,44 | 25,19 | 0,72% | 28.043,00 |
| 23.04.2025 | 24,04 | 25,05 | 23,90 | 25,01 | 5,35% | 3.093,00 |
| 22.04.2025 | 23,60 | 23,84 | 23,29 | 23,74 | 0,08% | 757,00 |
| 17.04.2025 | 23,91 | 24,47 | 23,27 | 23,72 | -0,04% | 1.215,00 |
| 16.04.2025 | 23,19 | 24,33 | 23,07 | 23,73 | 1,82% | 1.716,00 |
| 15.04.2025 | 23,31 | 24,14 | 23,02 | 23,30 | -0,04% | 1.022,00 |
| 14.04.2025 | 22,79 | 23,33 | 21,83 | 23,31 | 2,28% | 5.719,00 |
| 11.04.2025 | 23,13 | 23,79 | 21,73 | 22,79 | -1,47% | 5.983,00 |
| 10.04.2025 | 24,36 | 25,69 | 22,84 | 23,13 | -5,59% | 6.448,00 |
| 09.04.2025 | 22,05 | 24,54 | 21,94 | 24,50 | 9,79% | 4.520,00 |
| 08.04.2025 | 21,25 | 23,70 | 21,25 | 22,32 | 4,99% | 20.478,00 |
| 07.04.2025 | 20,90 | 22,09 | 19,60 | 21,26 | -0,89% | 6.803,00 |
| 04.04.2025 | 22,15 | 22,58 | 21,04 | 21,45 | -3,12% | 5.620,00 |
| 03.04.2025 | 22,31 | 22,61 | 21,77 | 22,14 | -2,79% | 4.435,00 |
| 02.04.2025 | 22,65 | 23,04 | 22,19 | 22,77 | 0,40% | 9.880,00 |
| 01.04.2025 | 22,06 | 22,78 | 21,99 | 22,68 | 2,81% | 1.420,00 |
| 31.03.2025 | 22,79 | 22,79 | 21,60 | 22,06 | -3,22% | 4.850,00 |
| 28.03.2025 | 23,50 | 23,83 | 22,61 | 22,80 | -3,19% | 2.844,00 |
| 27.03.2025 | 23,76 | 23,97 | 23,28 | 23,55 | -0,76% | 2.110,00 |
| 26.03.2025 | 24,10 | 25,07 | 23,63 | 23,73 | -1,56% | 2.639,00 |
| 25.03.2025 | 24,20 | 24,31 | 23,27 | 24,10 | -0,37% | 2.165,00 |
| 24.03.2025 | 23,84 | 24,69 | 23,84 | 24,19 | 1,45% | 3.038,00 |
| 21.03.2025 | 22,56 | 24,34 | 22,43 | 23,85 | 5,35% | 18.322,00 |
| 20.03.2025 | 24,01 | 24,18 | 22,53 | 22,64 | -5,69% | 23.632,00 |
| 19.03.2025 | 24,56 | 24,58 | 23,65 | 24,00 | -2,72% | 2.400,00 |
| 18.03.2025 | 24,26 | 25,22 | 24,05 | 24,67 | 1,69% | 3.535,00 |
| 17.03.2025 | 24,06 | 24,43 | 23,65 | 24,26 | 0,85% | 2.813,00 |
| 14.03.2025 | 24,51 | 24,84 | 23,60 | 24,06 | -1,25% | 4.994,00 |
| 13.03.2025 | 24,84 | 25,09 | 24,12 | 24,36 | -2,35% | 5.218,00 |
| 12.03.2025 | 26,65 | 27,14 | 24,69 | 24,95 | -6,40% | 9.844,00 |
| 11.03.2025 | 27,44 | 28,88 | 26,01 | 26,65 | -2,93% | 7.857,00 |
| 10.03.2025 | 29,06 | 29,83 | 27,34 | 27,46 | -5,52% | 7.856,00 |
| 07.03.2025 | 28,42 | 29,38 | 27,78 | 29,06 | 2,22% | 7.131,00 |
| 06.03.2025 | 29,27 | 30,19 | 28,28 | 28,43 | -2,79% | 7.585,00 |
| 05.03.2025 | 28,23 | 30,03 | 27,51 | 29,25 | 4,67% | 5.102,00 |
| 04.03.2025 | 28,07 | 28,66 | 26,95 | 27,94 | -0,46% | 7.319,00 |
| 03.03.2025 | 28,16 | 29,29 | 27,67 | 28,07 | 0,38% | 2.959,00 |
| 28.02.2025 | 27,74 | 28,38 | 27,29 | 27,97 | 0,74% | 7.510,00 |
| 27.02.2025 | 27,62 | 28,35 | 26,77 | 27,76 | 0,54% | 2.064,00 |
| 26.02.2025 | 27,34 | 27,97 | 27,22 | 27,61 | 1,49% | 3.983,00 |
| 25.02.2025 | 27,35 | 28,21 | 26,66 | 27,21 | -0,53% | 8.936,00 |
| 24.02.2025 | 27,37 | 30,75 | 26,89 | 27,35 | -0,05% | 18.838,00 |
| 21.02.2025 | 28,48 | 28,77 | 27,31 | 27,37 | -4,17% | 3.150,00 |
| 20.02.2025 | 29,08 | 29,80 | 28,31 | 28,56 | -1,81% | 9.614,00 |
| 19.02.2025 | 31,51 | 31,51 | 28,84 | 29,08 | -7,80% | 10.672,00 |
| 18.02.2025 | 32,22 | 32,53 | 31,35 | 31,54 | -2,56% | 6.042,00 |
| 17.02.2025 | 30,22 | 32,37 | 29,54 | 32,37 | 7,13% | 7.707,00 |
| 14.02.2025 | 29,56 | 30,70 | 29,54 | 30,22 | 2,18% | 8.122,00 |
| 13.02.2025 | 26,72 | 29,86 | 26,72 | 29,57 | 10,69% | 14.494,00 |
| 12.02.2025 | 27,35 | 27,68 | 26,22 | 26,72 | -2,32% | 4.846,00 |
| 11.02.2025 | 27,08 | 27,44 | 26,50 | 27,35 | 0,87% | 3.746,00 |
| 10.02.2025 | 25,56 | 27,19 | 25,36 | 27,12 | 6,35% | 8.491,00 |
| 07.02.2025 | 25,65 | 26,85 | 25,06 | 25,50 | -0,58% | 4.032,00 |
| 06.02.2025 | 25,44 | 26,23 | 25,17 | 25,65 | 0,90% | 1.634,00 |
| 05.02.2025 | 25,27 | 25,77 | 24,64 | 25,42 | 0,57% | 1.439,00 |
| 04.02.2025 | 24,95 | 25,89 | 24,79 | 25,27 | 1,28% | 1.289,00 |
| 03.02.2025 | 24,62 | 25,30 | 23,91 | 24,95 | -0,26% | 2.929,00 |
| 31.01.2025 | 25,41 | 26,25 | 24,91 | 25,02 | -1,77% | 2.730,00 |
| 30.01.2025 | 25,50 | 25,80 | 24,78 | 25,47 | -0,12% | 1.415,00 |
| 29.01.2025 | 25,81 | 26,00 | 25,33 | 25,50 | -1,45% | 1.135,00 |
| 28.01.2025 | 25,66 | 25,90 | 25,23 | 25,87 | 0,70% | 1.096,00 |
| 27.01.2025 | 25,41 | 25,99 | 24,92 | 25,69 | 0,47% | 3.237,00 |
| 24.01.2025 | 25,42 | 26,27 | 25,42 | 25,57 | 0,59% | 2.020,00 |
| 23.01.2025 | 25,92 | 26,29 | 25,14 | 25,42 | -1,89% | 4.798,00 |
| 22.01.2025 | 27,02 | 27,02 | 25,37 | 25,91 | -4,05% | 5.970,00 |
| 21.01.2025 | 29,07 | 29,07 | 26,36 | 27,01 | -6,98% | 16.723,00 |
| 20.01.2025 | 29,36 | 29,38 | 28,42 | 29,03 | -0,94% | 1.639,00 |
| 17.01.2025 | 28,38 | 29,51 | 28,32 | 29,31 | 3,31% | 1.380,00 |
| 16.01.2025 | 28,96 | 29,59 | 27,81 | 28,37 | -2,26% | 1.973,00 |
| 15.01.2025 | 28,88 | 29,32 | 28,23 | 29,02 | 0,62% | 3.657,00 |