25,960€
3,59%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 25,23 | 26,14 | 25,05 | 26,14 | 4,31% | 5.742,00 |
| 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 |
| 26.09.2025 | 25,28 | 25,28 | 24,26 | 24,60 | -3,87% | 1.972,00 |
| 25.09.2025 | 26,06 | 26,27 | 25,55 | 25,59 | -1,35% | 704,00 |
| 24.09.2025 | 26,22 | 26,28 | 25,54 | 25,94 | -0,17% | 1.691,00 |
| 23.09.2025 | 27,02 | 27,12 | 25,90 | 25,98 | -3,88% | 3.970,00 |
| 22.09.2025 | 27,84 | 28,07 | 27,01 | 27,03 | -3,50% | 3.648,00 |
| 19.09.2025 | 29,59 | 29,87 | 27,95 | 28,01 | -5,20% | 752,00 |
| 18.09.2025 | 27,94 | 29,68 | 27,27 | 29,55 | 5,97% | 7.193,00 |
| 17.09.2025 | 26,52 | 27,91 | 26,12 | 27,88 | 5,09% | 4.051,00 |
| 16.09.2025 | 26,55 | 27,04 | 26,06 | 26,53 | 0,57% | 2.641,00 |
| 15.09.2025 | 26,25 | 27,06 | 26,22 | 26,38 | 0,76% | 704,00 |
| 12.09.2025 | 26,10 | 26,35 | 25,72 | 26,18 | -0,11% | 447,00 |
| 11.09.2025 | 25,87 | 26,28 | 25,58 | 26,21 | 2,66% | 502,00 |
| 10.09.2025 | 26,35 | 26,76 | 25,46 | 25,53 | -4,36% | 4.112,00 |
| 09.09.2025 | 26,68 | 26,98 | 26,36 | 26,70 | 0,24% | 2.615,00 |
| 08.09.2025 | 24,94 | 26,64 | 24,94 | 26,63 | 6,78% | 3.484,00 |
| 05.09.2025 | 24,21 | 25,12 | 24,06 | 24,94 | 3,06% | 5.004,00 |
| 04.09.2025 | 24,10 | 24,36 | 23,75 | 24,20 | 0,37% | 200,00 |
| 03.09.2025 | 22,73 | 24,29 | 22,72 | 24,11 | 5,91% | 12.583,00 |
| 02.09.2025 | 23,26 | 23,27 | 22,46 | 22,77 | -2,19% | 2.258,00 |
| 01.09.2025 | 22,82 | 23,58 | 22,43 | 23,28 | 2,24% | 3.068,00 |
| 29.08.2025 | 22,40 | 23,07 | 21,78 | 22,77 | 1,47% | 8.811,00 |
| 28.08.2025 | 22,65 | 24,47 | 22,12 | 22,44 | -1,79% | 14.780,00 |
| 27.08.2025 | 24,51 | 24,86 | 22,76 | 22,85 | -6,79% | 5.639,00 |
| 26.08.2025 | 24,83 | 25,15 | 24,10 | 24,51 | -1,41% | 352,00 |
| 25.08.2025 | 24,18 | 25,28 | 24,01 | 24,86 | 2,98% | 2.708,00 |
| 22.08.2025 | 23,91 | 24,25 | 23,71 | 24,14 | 0,96% | 987,00 |
| 21.08.2025 | 23,82 | 24,27 | 23,47 | 23,91 | 0,27% | 2.165,00 |
| 20.08.2025 | 23,60 | 24,28 | 23,47 | 23,85 | 1,02% | 642,00 |
| 19.08.2025 | 22,84 | 24,05 | 22,39 | 23,61 | 3,42% | 4.270,00 |
| 18.08.2025 | 23,26 | 23,35 | 22,57 | 22,83 | -1,95% | 5.271,00 |
| 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 |