20,530€
-3,77%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 20,44 | 20,66 | 20,44 | 20,51 | -3,89% | - |
| 19.02.2026 | 21,40 | 21,73 | 20,93 | 21,34 | -0,88% | 2.100,00 |
| 18.02.2026 | 20,61 | 21,93 | 20,17 | 21,53 | 4,19% | 15.602,00 |
| 17.02.2026 | 19,71 | 20,89 | 19,49 | 20,66 | 4,19% | 4.910,00 |
| 16.02.2026 | 20,04 | 20,67 | 19,52 | 19,83 | -1,29% | 1.886,00 |
| 13.02.2026 | 21,24 | 21,26 | 19,13 | 20,09 | -5,75% | 14.804,00 |
| 12.02.2026 | 21,91 | 22,82 | 21,25 | 21,32 | -2,94% | 10.907,00 |
| 11.02.2026 | 22,59 | 22,60 | 21,54 | 21,96 | -1,96% | 3.853,00 |
| 10.02.2026 | 22,23 | 22,73 | 21,94 | 22,40 | 0,65% | 10.833,00 |
| 09.02.2026 | 23,86 | 24,19 | 22,02 | 22,26 | -6,39% | 30.796,00 |
| 06.02.2026 | 23,10 | 23,88 | 22,57 | 23,78 | 3,62% | 2.255,00 |
| 05.02.2026 | 25,57 | 25,66 | 22,43 | 22,95 | -9,95% | 8.593,00 |
| 04.02.2026 | 25,27 | 26,16 | 24,34 | 25,48 | 1,07% | 5.066,00 |
| 03.02.2026 | 26,06 | 26,50 | 24,98 | 25,21 | -0,04% | 2.803,00 |
| 02.02.2026 | 23,41 | 25,29 | 23,40 | 25,22 | 7,23% | 682,00 |
| 30.01.2026 | 24,78 | 24,78 | 23,43 | 23,52 | -4,76% | 4.079,00 |
| 29.01.2026 | 25,97 | 26,13 | 24,48 | 24,70 | -6,71% | 4.617,00 |
| 28.01.2026 | 26,55 | 26,76 | 25,47 | 26,47 | -1,78% | 4.641,00 |
| 27.01.2026 | 26,51 | 27,13 | 25,95 | 26,95 | 1,60% | 1.197,00 |
| 26.01.2026 | 25,28 | 27,25 | 25,26 | 26,53 | 4,45% | 8.329,00 |
| 23.01.2026 | 25,40 | 25,88 | 25,05 | 25,40 | 1,60% | 6.179,00 |
| 22.01.2026 | 24,62 | 25,14 | 24,09 | 25,00 | 3,63% | 3.949,00 |
| 21.01.2026 | 24,04 | 24,41 | 23,67 | 24,12 | 0,98% | 2.217,00 |
| 20.01.2026 | 25,18 | 25,52 | 23,87 | 23,89 | -5,26% | 4.224,00 |
| 19.01.2026 | 25,11 | 25,70 | 24,31 | 25,21 | 0,62% | 6.631,00 |
| 16.01.2026 | 25,36 | 25,88 | 24,96 | 25,06 | -2,62% | 1.452,00 |
| 15.01.2026 | 25,29 | 25,99 | 24,99 | 25,73 | 1,70% | 4.879,00 |
| 14.01.2026 | 24,98 | 25,54 | 24,61 | 25,30 | 0,70% | 3.465,00 |
| 13.01.2026 | 24,42 | 25,45 | 24,05 | 25,13 | 3,48% | 5.329,00 |
| 12.01.2026 | 23,55 | 24,56 | 23,31 | 24,28 | 3,34% | 1.054,00 |
| 09.01.2026 | 23,49 | 24,28 | 23,26 | 23,50 | 0,30% | 14.328,00 |
| 08.01.2026 | 22,97 | 23,49 | 22,40 | 23,43 | 1,98% | 1.712,00 |
| 07.01.2026 | 22,35 | 23,30 | 21,92 | 22,97 | 2,96% | 7.495,00 |
| 06.01.2026 | 21,56 | 22,33 | 21,32 | 22,31 | 3,77% | 8.072,00 |
| 05.01.2026 | 22,83 | 23,10 | 21,32 | 21,50 | -5,58% | 13.281,00 |
| 02.01.2026 | 22,75 | 23,35 | 22,61 | 22,77 | 0,15% | 966,00 |
| 30.12.2025 | 22,52 | 22,78 | 22,07 | 22,74 | 1,70% | 1.369,00 |
| 29.12.2025 | 21,98 | 22,48 | 21,73 | 22,36 | 0,83% | 3.452,00 |
| 23.12.2025 | 22,29 | 22,82 | 21,78 | 22,17 | 0,29% | 4.558,00 |
| 22.12.2025 | 22,06 | 22,13 | 21,76 | 22,11 | -0,47% | - |
| 19.12.2025 | 21,48 | 22,46 | 21,40 | 22,21 | 3,42% | 4.123,00 |
| 18.12.2025 | 21,60 | 21,63 | 20,54 | 21,48 | -0,85% | 2.471,00 |
| 17.12.2025 | 21,62 | 22,12 | 20,85 | 21,66 | -0,39% | 1.855,00 |
| 16.12.2025 | 21,71 | 22,08 | 21,44 | 21,75 | -0,75% | 4.032,00 |
| 15.12.2025 | 21,44 | 21,99 | 21,32 | 21,91 | 2,38% | 1.613,00 |
| 12.12.2025 | 21,46 | 22,07 | 21,37 | 21,40 | -0,44% | 4.139,00 |
| 11.12.2025 | 22,59 | 22,59 | 21,01 | 21,50 | -4,76% | 7.426,00 |
| 10.12.2025 | 20,64 | 22,81 | 20,64 | 22,57 | 9,51% | 12.485,00 |
| 09.12.2025 | 19,27 | 20,89 | 19,19 | 20,61 | 6,79% | 6.966,00 |
| 08.12.2025 | 19,85 | 20,53 | 19,27 | 19,30 | -3,00% | 8.781,00 |
| 05.12.2025 | 18,58 | 19,99 | 18,57 | 19,90 | 6,76% | 18.604,00 |
| 04.12.2025 | 18,62 | 18,83 | 18,19 | 18,64 | 0,00% | 2.862,00 |
| 03.12.2025 | 19,07 | 19,38 | 18,35 | 18,64 | -2,24% | 2.886,00 |
| 02.12.2025 | 19,14 | 19,14 | 18,57 | 19,07 | 0,03% | 3.227,00 |
| 01.12.2025 | 20,26 | 20,35 | 18,94 | 19,06 | -5,76% | 8.710,00 |
| 28.11.2025 | 18,11 | 20,53 | 18,03 | 20,23 | 11,63% | 15.039,00 |
| 27.11.2025 | 17,25 | 18,20 | 17,10 | 18,12 | 5,14% | 6.139,00 |
| 26.11.2025 | 16,82 | 17,35 | 16,67 | 17,23 | 3,65% | 1.690,00 |
| 25.11.2025 | 16,31 | 16,84 | 16,02 | 16,63 | 2,06% | 847,00 |
| 24.11.2025 | 16,05 | 16,36 | 15,98 | 16,29 | 2,70% | 2.871,00 |
| 21.11.2025 | 16,16 | 16,39 | 15,76 | 15,86 | -1,60% | 4.840,00 |
| 20.11.2025 | 16,80 | 17,10 | 16,08 | 16,12 | -3,93% | 3.752,00 |
| 19.11.2025 | 16,18 | 17,04 | 16,00 | 16,78 | 4,60% | 4.786,00 |
| 18.11.2025 | 16,54 | 16,55 | 15,69 | 16,04 | -3,47% | 5.080,00 |
| 17.11.2025 | 16,94 | 17,18 | 16,08 | 16,62 | -2,59% | 22.314,00 |
| 14.11.2025 | 18,22 | 18,41 | 16,59 | 17,06 | -6,02% | 26.013,00 |
| 13.11.2025 | 18,58 | 20,32 | 17,40 | 18,16 | -2,46% | 27.728,00 |
| 12.11.2025 | 17,63 | 18,80 | 17,43 | 18,61 | 6,14% | 10.051,00 |
| 11.11.2025 | 17,29 | 22,35 | 17,15 | 17,54 | 1,78% | 7.440,00 |
| 10.11.2025 | 18,21 | 18,56 | 16,65 | 17,23 | -4,69% | 37.649,00 |
| 07.11.2025 | 20,08 | 20,09 | 17,54 | 18,08 | -9,44% | 21.482,00 |
| 06.11.2025 | 20,64 | 20,64 | 19,76 | 19,96 | -3,64% | 4.677,00 |
| 05.11.2025 | 20,75 | 20,81 | 20,32 | 20,72 | 0,73% | 1.404,00 |
| 04.11.2025 | 21,21 | 21,21 | 20,32 | 20,57 | -2,44% | 9.742,00 |
| 03.11.2025 | 22,17 | 22,23 | 20,98 | 21,08 | -4,79% | 4.702,00 |
| 31.10.2025 | 22,65 | 22,75 | 21,82 | 22,14 | -2,27% | 3.530,00 |
| 30.10.2025 | 23,12 | 23,18 | 22,58 | 22,66 | -3,06% | 5.395,00 |
| 29.10.2025 | 23,40 | 23,70 | 22,99 | 23,37 | 0,84% | 3.370,00 |
| 28.10.2025 | 22,50 | 23,54 | 22,34 | 23,18 | 2,82% | 1.993,00 |
| 27.10.2025 | 22,72 | 23,07 | 22,43 | 22,54 | -0,75% | 2.565,00 |
| 24.10.2025 | 22,79 | 22,88 | 22,19 | 22,71 | 0,38% | 3.084,00 |
| 23.10.2025 | 23,11 | 23,22 | 22,51 | 22,63 | -3,48% | 6.471,00 |
| 22.10.2025 | 23,12 | 23,60 | 22,95 | 23,44 | 1,27% | 1.283,00 |
| 21.10.2025 | 23,30 | 23,43 | 22,89 | 23,15 | -0,67% | 1.894,00 |
| 20.10.2025 | 23,25 | 23,51 | 22,79 | 23,30 | 2,44% | 7.299,00 |
| 17.10.2025 | 23,01 | 23,13 | 22,52 | 22,75 | -1,15% | 1.966,00 |
| 16.10.2025 | 23,25 | 23,35 | 22,93 | 23,01 | -1,56% | 5.238,00 |
| 15.10.2025 | 24,07 | 24,14 | 22,64 | 23,38 | -1,89% | 17.677,00 |
| 14.10.2025 | 24,26 | 24,28 | 23,62 | 23,83 | 0,42% | 3.456,00 |
| 13.10.2025 | 24,22 | 24,52 | 23,12 | 23,73 | -3,24% | 5.723,00 |
| 10.10.2025 | 24,81 | 24,88 | 24,50 | 24,52 | -0,77% | 133,00 |
| 09.10.2025 | 24,68 | 24,87 | 24,49 | 24,71 | 0,41% | 1.921,00 |
| 08.10.2025 | 24,96 | 25,19 | 24,48 | 24,61 | -1,87% | 908,00 |
| 07.10.2025 | 25,05 | 25,44 | 24,69 | 25,08 | 0,52% | 7.925,00 |
| 06.10.2025 | 25,45 | 25,58 | 24,73 | 24,95 | -0,78% | 6.277,00 |
| 03.10.2025 | 25,52 | 26,16 | 25,00 | 25,15 | -1,72% | 4.514,00 |
| 02.10.2025 | 25,23 | 26,26 | 25,05 | 25,59 | 2,09% | 7.128,00 |
| 01.10.2025 | 24,36 | 25,21 | 24,31 | 25,06 | 3,28% | 1.636,00 |
| 30.09.2025 | 24,25 | 24,68 | 23,88 | 24,27 | -0,59% | 1.568,00 |
| 29.09.2025 | 24,38 | 25,19 | 24,10 | 24,41 | -0,75% | 10.275,00 |