23,205€
-0,45%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 23,36 | 23,60 | 22,86 | 23,28 | -0,13% | 840,00 |
| 14.08.2025 | 23,59 | 23,65 | 22,99 | 23,31 | -1,42% | 3.073,00 |
| 13.08.2025 | 24,31 | 24,43 | 23,33 | 23,65 | -2,70% | 1.518,00 |
| 12.08.2025 | 25,03 | 25,29 | 23,63 | 24,30 | -2,94% | 12.919,00 |
| 11.08.2025 | 25,74 | 26,36 | 24,40 | 25,04 | -2,87% | 4.077,00 |
| 08.08.2025 | 25,25 | 26,26 | 25,13 | 25,78 | 2,10% | 91,00 |
| 07.08.2025 | 25,07 | 25,89 | 25,03 | 25,25 | 0,74% | 1.261,00 |
| 06.08.2025 | 25,54 | 25,66 | 24,86 | 25,06 | -1,73% | 422,00 |
| 05.08.2025 | 25,80 | 26,44 | 25,32 | 25,50 | -1,09% | 2.132,00 |
| 04.08.2025 | 25,68 | 26,22 | 25,54 | 25,78 | 0,39% | 4.325,00 |
| 01.08.2025 | 26,07 | 26,30 | 25,31 | 25,68 | -1,48% | 2.142,00 |
| 31.07.2025 | 26,69 | 27,15 | 25,79 | 26,07 | -2,34% | 1.989,00 |
| 30.07.2025 | 26,86 | 27,04 | 26,26 | 26,69 | -0,65% | 3.885,00 |
| 29.07.2025 | 27,08 | 27,24 | 26,69 | 26,87 | -0,76% | 2.179,00 |
| 28.07.2025 | 27,70 | 28,29 | 26,79 | 27,07 | -2,22% | 7.384,00 |
| 25.07.2025 | 27,12 | 27,80 | 26,79 | 27,69 | 2,06% | 7.478,00 |
| 24.07.2025 | 26,77 | 27,61 | 26,62 | 27,13 | 1,33% | 14.760,00 |
| 23.07.2025 | 25,85 | 26,82 | 25,85 | 26,77 | 3,50% | 13.588,00 |
| 22.07.2025 | 25,98 | 26,17 | 25,31 | 25,87 | -1,00% | 5.966,00 |
| 21.07.2025 | 22,52 | 26,41 | 22,03 | 26,13 | 16,11% | 54.377,00 |
| 18.07.2025 | 22,15 | 25,28 | 21,33 | 22,50 | 1,74% | 55.224,00 |
| 17.07.2025 | 22,41 | 22,41 | 21,38 | 22,12 | -1,23% | 22.474,00 |
| 16.07.2025 | 23,71 | 23,87 | 21,79 | 22,39 | -5,51% | 20.798,00 |
| 15.07.2025 | 23,95 | 24,17 | 23,65 | 23,70 | -0,90% | 409,00 |
| 14.07.2025 | 24,37 | 24,57 | 23,28 | 23,91 | -3,04% | 11.563,00 |
| 11.07.2025 | 25,46 | 25,78 | 24,39 | 24,66 | -3,07% | 4.357,00 |
| 10.07.2025 | 25,14 | 26,10 | 24,94 | 25,44 | 1,19% | 5.266,00 |
| 09.07.2025 | 23,80 | 25,28 | 23,46 | 25,14 | 5,63% | 5.089,00 |
| 08.07.2025 | 23,07 | 23,96 | 23,06 | 23,80 | 3,01% | 5.668,00 |
| 07.07.2025 | 22,97 | 23,18 | 22,72 | 23,11 | 0,59% | 11.826,00 |
| 04.07.2025 | 23,77 | 23,77 | 22,67 | 22,97 | -3,69% | 6.301,00 |
| 03.07.2025 | 23,83 | 23,96 | 23,44 | 23,85 | 0,23% | 727,00 |
| 02.07.2025 | 23,99 | 24,19 | 23,51 | 23,80 | -0,50% | 2.506,00 |
| 01.07.2025 | 22,99 | 24,44 | 22,97 | 23,92 | 4,02% | - |
| 30.06.2025 | 22,44 | 23,37 | 22,36 | 22,99 | 2,66% | - |
| 27.06.2025 | 22,39 | 22,54 | 22,02 | 22,40 | 0,31% | - |
| 26.06.2025 | 22,82 | 22,92 | 22,16 | 22,33 | -2,17% | - |
| 25.06.2025 | 22,80 | 22,84 | 22,23 | 22,82 | 0,29% | - |
| 24.06.2025 | 21,73 | 22,97 | 0,00 | 22,76 | 5,89% | 6.575,00 |
| 23.06.2025 | 21,33 | 21,59 | 20,67 | 21,49 | 0,75% | 3.917,00 |
| 20.06.2025 | 21,18 | 21,55 | 21,13 | 21,33 | 1,31% | 1.529,00 |
| 19.06.2025 | 21,94 | 21,94 | 20,90 | 21,06 | -3,73% | 2.685,00 |
| 18.06.2025 | 22,05 | 22,28 | 21,71 | 21,87 | -0,91% | 1.322,00 |
| 17.06.2025 | 22,45 | 22,77 | 21,98 | 22,07 | -1,95% | 3.000,00 |
| 16.06.2025 | 22,06 | 22,90 | 21,89 | 22,51 | 2,06% | 1.360,00 |
| 13.06.2025 | 22,78 | 22,78 | 21,67 | 22,06 | -3,12% | 6.649,00 |
| 12.06.2025 | 23,12 | 23,38 | 22,48 | 22,77 | -1,94% | 859,00 |
| 11.06.2025 | 23,28 | 23,61 | 23,14 | 23,22 | -0,54% | 400,00 |
| 10.06.2025 | 24,01 | 24,09 | 22,45 | 23,34 | -2,87% | 42.832,00 |
| 09.06.2025 | 23,72 | 24,48 | 23,61 | 24,03 | 1,33% | 988,00 |
| 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 |