22,620€
-0,26%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 22,65 | 23,04 | 22,51 | 22,63 | -0,22% | 3.800,00 |
| 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 |
| 14.01.2025 | 28,65 | 30,35 | 28,58 | 28,84 | 0,66% | 3.183,00 |
| 13.01.2025 | 28,32 | 28,73 | 27,73 | 28,65 | 1,27% | 2.106,00 |
| 10.01.2025 | 28,57 | 28,73 | 27,60 | 28,29 | -0,98% | 2.910,00 |
| 09.01.2025 | 29,24 | 31,44 | 28,27 | 28,57 | -2,34% | 2.444,00 |
| 08.01.2025 | 29,54 | 29,98 | 29,26 | 29,26 | -0,96% | 350,00 |
| 07.01.2025 | 27,82 | 29,95 | 27,77 | 29,54 | 6,41% | 2.057,00 |
| 06.01.2025 | 27,92 | 28,36 | 27,63 | 27,76 | -0,29% | 1.686,00 |
| 03.01.2025 | 27,02 | 27,97 | 26,66 | 27,84 | 4,47% | 5.852,00 |
| 02.01.2025 | 27,05 | 27,44 | 26,54 | 26,65 | -1,48% | 6.153,00 |
| 30.12.2024 | 26,94 | 27,59 | 26,52 | 27,05 | 0,28% | 707,00 |
| 27.12.2024 | 28,55 | 28,55 | 24,74 | 26,98 | -5,40% | 9.653,00 |
| 23.12.2024 | 28,39 | 28,71 | 28,07 | 28,52 | 0,44% | 842,00 |
| 20.12.2024 | 27,39 | 28,62 | 26,86 | 28,39 | 3,05% | 4.709,00 |
| 19.12.2024 | 27,91 | 28,67 | 27,27 | 27,55 | -1,27% | 1.087,00 |
| 18.12.2024 | 29,20 | 29,52 | 27,71 | 27,91 | -4,43% | 2.275,00 |
| 17.12.2024 | 29,76 | 29,76 | 29,10 | 29,20 | -1,87% | 2.318,00 |
| 16.12.2024 | 31,73 | 31,74 | 29,51 | 29,76 | -6,11% | 6.114,00 |
| 13.12.2024 | 31,78 | 32,58 | 31,56 | 31,69 | -0,28% | 1.421,00 |
| 12.12.2024 | 31,16 | 31,95 | 31,05 | 31,78 | 2,01% | 2.093,00 |
| 11.12.2024 | 31,22 | 32,24 | 30,87 | 31,16 | -0,21% | 3.372,00 |
| 10.12.2024 | 35,46 | 36,10 | 31,09 | 31,22 | -12,09% | 16.732,00 |
| 09.12.2024 | 35,67 | 36,43 | 35,41 | 35,52 | -0,34% | 1.244,00 |
| 06.12.2024 | 35,39 | 36,44 | 35,26 | 35,64 | 0,71% | 6.189,00 |
| 05.12.2024 | 33,80 | 36,21 | 33,75 | 35,39 | 4,70% | 4.737,00 |
| 04.12.2024 | 32,95 | 34,44 | 32,84 | 33,80 | 2,47% | 5.163,00 |
| 03.12.2024 | 35,18 | 35,21 | 31,67 | 32,98 | -6,24% | 9.372,00 |
| 02.12.2024 | 38,73 | 38,73 | 33,92 | 35,18 | -9,17% | 12.838,00 |
| 29.11.2024 | 38,14 | 39,07 | 37,06 | 38,73 | 1,55% | 2.594,00 |
| 28.11.2024 | 37,71 | 38,40 | 37,66 | 38,14 | 1,13% | 1.411,00 |
| 27.11.2024 | 38,31 | 39,87 | 37,25 | 37,71 | -1,57% | 4.830,00 |
| 26.11.2024 | 39,14 | 39,30 | 38,31 | 38,31 | -2,11% | 220,00 |
| 25.11.2024 | 38,34 | 39,66 | 38,10 | 39,14 | 2,09% | 1.070,00 |
| 22.11.2024 | 37,08 | 38,64 | 37,04 | 38,34 | 3,48% | 1.959,00 |
| 21.11.2024 | 37,36 | 37,48 | 36,47 | 37,05 | -0,83% | 3.690,00 |
| 20.11.2024 | 36,49 | 38,01 | 36,35 | 37,36 | 2,75% | 3.957,00 |
| 19.11.2024 | 36,06 | 36,74 | 35,68 | 36,36 | 1,31% | 7.048,00 |
| 18.11.2024 | 37,71 | 38,26 | 35,82 | 35,89 | -4,84% | 5.733,00 |
| 15.11.2024 | 38,68 | 40,08 | 37,34 | 37,71 | -2,66% | 5.871,00 |
| 14.11.2024 | 38,83 | 39,01 | 37,55 | 38,74 | -0,23% | 7.151,00 |
| 13.11.2024 | 38,00 | 39,35 | 37,79 | 38,83 | 2,28% | 3.286,00 |
| 12.11.2024 | 39,34 | 39,34 | 37,50 | 37,97 | -3,56% | 6.346,00 |
| 11.11.2024 | 37,18 | 40,74 | 37,18 | 39,37 | 5,98% | 16.475,00 |
| 08.11.2024 | 37,58 | 38,62 | 35,14 | 37,15 | -1,16% | 9.780,00 |
| 07.11.2024 | 38,19 | 40,44 | 36,56 | 37,58 | -1,74% | 10.578,00 |