26,230€
-2,87%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 27,02 | 27,02 | 25,37 | 26,32 | -2,56% | 2.983,00 |
| 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 |
| 06.11.2024 | 39,67 | 40,42 | 37,87 | 38,25 | -3,73% | 3.305,00 |
| 05.11.2024 | 39,92 | 40,02 | 38,88 | 39,73 | -0,55% | 2.277,00 |
| 04.11.2024 | 39,95 | 40,76 | 39,74 | 39,95 | -0,01% | 1.766,00 |
| 01.11.2024 | 38,94 | 40,04 | 38,85 | 39,95 | 2,59% | 1.169,00 |
| 31.10.2024 | 39,88 | 39,88 | 38,81 | 38,94 | -2,36% | 2.109,00 |
| 30.10.2024 | 41,29 | 42,03 | 39,71 | 39,88 | -3,65% | 4.660,00 |
| 29.10.2024 | 41,16 | 41,83 | 40,87 | 41,39 | 0,49% | 290,00 |
| 28.10.2024 | 41,11 | 41,61 | 40,71 | 41,19 | 0,68% | 320,00 |
| 25.10.2024 | 41,60 | 42,05 | 40,68 | 40,91 | -1,73% | 1.790,00 |
| 24.10.2024 | 40,70 | 41,76 | 40,70 | 41,63 | 2,21% | 1.898,00 |
| 23.10.2024 | 39,13 | 41,28 | 39,08 | 40,73 | 4,18% | 3.208,00 |
| 22.10.2024 | 38,52 | 39,54 | 38,35 | 39,10 | 1,35% | 1.592,00 |
| 21.10.2024 | 38,63 | 39,32 | 38,09 | 38,58 | -0,14% | 1.508,00 |
| 18.10.2024 | 37,29 | 38,97 | 37,23 | 38,63 | 3,51% | 6.181,00 |
| 17.10.2024 | 37,02 | 38,07 | 36,96 | 37,32 | 0,82% | 650,00 |
| 16.10.2024 | 36,57 | 37,88 | 35,22 | 37,02 | 1,23% | 1.684,00 |
| 15.10.2024 | 37,86 | 37,86 | 35,98 | 36,57 | -3,42% | 2.125,00 |
| 14.10.2024 | 38,83 | 38,90 | 37,67 | 37,86 | -2,41% | 1.605,00 |
| 11.10.2024 | 39,75 | 39,91 | 38,67 | 38,80 | -2,39% | 2.845,00 |
| 10.10.2024 | 40,05 | 40,76 | 39,44 | 39,75 | -0,75% | 2.214,00 |
| 09.10.2024 | 39,40 | 40,33 | 39,31 | 40,05 | 1,64% | 7.693,00 |
| 08.10.2024 | 36,84 | 39,74 | 36,64 | 39,40 | 6,88% | 8.322,00 |
| 07.10.2024 | 38,44 | 38,88 | 36,47 | 36,87 | -4,02% | 7.910,00 |
| 04.10.2024 | 37,33 | 39,49 | 37,19 | 38,41 | 2,98% | 4.974,00 |
| 03.10.2024 | 36,95 | 37,71 | 36,72 | 37,30 | 0,27% | 1.616,00 |
| 02.10.2024 | 37,07 | 37,57 | 36,55 | 37,20 | 0,36% | 3.359,00 |
| 01.10.2024 | 36,27 | 37,94 | 36,15 | 37,07 | 2,32% | 8.827,00 |
| 30.09.2024 | 35,69 | 36,46 | 35,43 | 36,23 | 1,87% | 4.694,00 |
| 27.09.2024 | 35,07 | 35,93 | 34,99 | 35,56 | 1,53% | 3.023,00 |
| 26.09.2024 | 33,67 | 36,16 | 33,67 | 35,03 | 4,54% | 10.853,00 |
| 25.09.2024 | 31,99 | 34,55 | 31,72 | 33,51 | 4,75% | 13.859,00 |
| 24.09.2024 | 31,29 | 32,08 | 31,24 | 31,99 | 2,71% | 1.630,00 |
| 23.09.2024 | 30,23 | 31,32 | 30,12 | 31,14 | 3,16% | 3.530,00 |
| 20.09.2024 | 30,40 | 30,61 | 30,01 | 30,19 | -0,84% | 3.030,00 |
| 19.09.2024 | 29,48 | 31,02 | 29,48 | 30,44 | 3,12% | 3.654,00 |
| 18.09.2024 | 29,80 | 30,05 | 29,26 | 29,52 | -0,94% | 2.523,00 |
| 17.09.2024 | 27,94 | 30,07 | 27,75 | 29,80 | 6,73% | 13.055,00 |
| 16.09.2024 | 28,11 | 28,37 | 27,72 | 27,92 | -0,66% | 2.809,00 |
| 13.09.2024 | 27,82 | 28,37 | 27,12 | 28,11 | 1,04% | 5.450,00 |
| 12.09.2024 | 27,37 | 28,54 | 27,37 | 27,82 | 1,53% | 4.560,00 |
| 11.09.2024 | 26,78 | 27,76 | 26,65 | 27,40 | 2,37% | 2.615,00 |
| 10.09.2024 | 27,97 | 27,97 | 26,34 | 26,76 | -4,39% | 2.666,00 |
| 09.09.2024 | 27,91 | 28,36 | 27,41 | 27,99 | 0,43% | 4.015,00 |
| 06.09.2024 | 28,64 | 28,91 | 27,71 | 27,87 | -2,67% | 1.434,00 |
| 05.09.2024 | 27,98 | 28,88 | 27,35 | 28,64 | 2,43% | 2.950,00 |
| 04.09.2024 | 28,02 | 28,13 | 27,17 | 27,96 | -0,92% | 5.504,00 |
| 03.09.2024 | 29,00 | 29,70 | 27,72 | 28,22 | -2,71% | 10.239,00 |
| 02.09.2024 | 28,28 | 29,18 | 27,63 | 29,00 | 2,44% | 8.353,00 |
| 30.08.2024 | 26,06 | 28,83 | 26,06 | 28,31 | 8,63% | 7.498,00 |
| 29.08.2024 | 23,61 | 26,62 | 23,54 | 26,06 | 10,47% | 18.973,00 |