27,950€
-1,58%
Echtzeit-Aktienkurs DELIVERY HERO SE NA O.N.
Bid:
Ask:
Aktienkurse zur DELIVERY HERO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,39 | 28,52 | 27,61 | 27,96 | -1,55% | 21.949,00 |
| 30.05.2024 | 27,49 | 28,72 | 26,94 | 28,40 | 2,20% | 45.403,00 |
| 29.05.2024 | 28,70 | 28,70 | 27,51 | 27,79 | -5,70% | 82.432,00 |
| 28.05.2024 | 29,53 | 30,24 | 29,29 | 29,47 | -0,44% | 21.826,00 |
| 27.05.2024 | 30,00 | 30,01 | 29,35 | 29,60 | -0,57% | 17.760,00 |
| 24.05.2024 | 29,65 | 29,97 | 29,33 | 29,77 | 1,05% | 10.462,00 |
| 23.05.2024 | 30,29 | 30,61 | 29,32 | 29,46 | -2,19% | 42.105,00 |
| 22.05.2024 | 29,87 | 30,49 | 29,59 | 30,12 | 0,57% | 29.274,00 |
| 21.05.2024 | 30,65 | 30,95 | 29,47 | 29,95 | -3,29% | 85.183,00 |
| 20.05.2024 | 31,61 | 31,79 | 30,55 | 30,97 | -2,02% | 36.443,00 |
| 17.05.2024 | 32,06 | 32,23 | 31,40 | 31,61 | -1,22% | 50.823,00 |
| 16.05.2024 | 30,94 | 32,44 | 30,94 | 32,00 | 3,19% | 76.349,00 |
| 15.05.2024 | 31,99 | 31,99 | 30,53 | 31,01 | -2,30% | 105.123,00 |
| 14.05.2024 | 27,53 | 31,99 | 27,53 | 31,74 | 27,37% | 685.979,00 |
| 13.05.2024 | 25,70 | 25,77 | 24,90 | 24,92 | -1,70% | 51.966,00 |
| 10.05.2024 | 24,68 | 25,35 | 24,59 | 25,35 | 3,09% | 71.058,00 |
| 09.05.2024 | 25,29 | 25,48 | 24,35 | 24,59 | -2,92% | 45.279,00 |
| 08.05.2024 | 25,87 | 25,87 | 25,11 | 25,33 | -2,09% | 83.230,00 |
| 07.05.2024 | 26,41 | 26,66 | 25,70 | 25,87 | -1,93% | 77.373,00 |
| 06.05.2024 | 26,04 | 26,80 | 25,80 | 26,38 | 0,96% | 67.388,00 |
| 03.05.2024 | 27,41 | 27,47 | 26,01 | 26,13 | -4,36% | 114.835,00 |
| 02.05.2024 | 26,25 | 27,36 | 25,91 | 27,32 | 3,68% | 132.905,00 |
| 30.04.2024 | 26,81 | 27,54 | 26,18 | 26,35 | -2,66% | 77.879,00 |
| 29.04.2024 | 25,89 | 27,36 | 24,97 | 27,07 | 5,25% | 198.511,00 |
| 26.04.2024 | 31,39 | 31,46 | 24,71 | 25,72 | -17,30% | 453.846,00 |
| 25.04.2024 | 30,89 | 33,05 | 29,41 | 31,10 | 7,46% | 187.320,00 |
| 24.04.2024 | 29,90 | 30,05 | 28,81 | 28,94 | -2,36% | 51.829,00 |
| 23.04.2024 | 29,00 | 30,00 | 28,61 | 29,64 | 5,71% | 120.584,00 |
| 22.04.2024 | 28,25 | 29,38 | 27,70 | 28,04 | -0,46% | 51.836,00 |
| 19.04.2024 | 27,60 | 29,00 | 27,60 | 28,17 | -1,68% | 62.107,00 |
| 18.04.2024 | 28,71 | 29,30 | 28,44 | 28,65 | -0,80% | 47.726,00 |
| 17.04.2024 | 28,99 | 29,25 | 27,29 | 28,88 | -1,13% | 49.303,00 |
| 16.04.2024 | 30,25 | 30,34 | 28,77 | 29,21 | -3,12% | 91.167,00 |
| 15.04.2024 | 31,02 | 31,71 | 30,15 | 30,15 | -3,86% | 99.346,00 |
| 12.04.2024 | 32,09 | 32,94 | 31,31 | 31,36 | -2,49% | 66.938,00 |
| 11.04.2024 | 33,60 | 33,98 | 31,70 | 32,16 | -4,20% | 124.205,00 |
| 10.04.2024 | 32,31 | 33,90 | 32,20 | 33,57 | 3,45% | 135.285,00 |
| 09.04.2024 | 31,73 | 33,42 | 31,72 | 32,45 | 2,24% | 82.670,00 |
| 08.04.2024 | 32,11 | 32,65 | 31,23 | 31,74 | -2,04% | 73.996,00 |
| 05.04.2024 | 31,66 | 33,36 | 31,31 | 32,40 | 1,25% | 110.809,00 |
| 04.04.2024 | 28,80 | 33,55 | 28,40 | 32,00 | 12,08% | 344.727,00 |
| 03.04.2024 | 28,09 | 28,90 | 27,39 | 28,55 | 1,82% | 90.699,00 |
| 02.04.2024 | 26,55 | 28,65 | 26,55 | 28,04 | 6,90% | 159.312,00 |
| 28.03.2024 | 27,22 | 27,22 | 26,15 | 26,23 | -3,50% | 64.493,00 |
| 27.03.2024 | 26,99 | 27,64 | 26,57 | 27,18 | 1,08% | 75.930,00 |
| 26.03.2024 | 26,91 | 27,50 | 26,80 | 26,89 | -0,41% | 34.190,00 |
| 25.03.2024 | 27,20 | 27,29 | 25,02 | 27,00 | -0,83% | 211.828,00 |
| 22.03.2024 | 27,49 | 27,89 | 26,65 | 27,23 | -1,61% | 69.180,00 |
| 21.03.2024 | 27,14 | 28,00 | 26,97 | 27,67 | 2,10% | 132.919,00 |
| 20.03.2024 | 26,09 | 27,10 | 25,44 | 27,10 | 5,04% | 87.185,00 |
| 19.03.2024 | 24,60 | 26,04 | 23,97 | 25,80 | 5,31% | 70.207,00 |
| 18.03.2024 | 25,54 | 26,08 | 24,26 | 24,50 | -3,41% | 92.126,00 |
| 15.03.2024 | 26,11 | 26,50 | 24,94 | 25,37 | -2,83% | 88.622,00 |
| 14.03.2024 | 26,90 | 27,21 | 26,11 | 26,11 | -2,94% | 78.451,00 |
| 13.03.2024 | 26,80 | 27,30 | 26,28 | 26,90 | -0,02% | 116.347,00 |
| 12.03.2024 | 25,77 | 27,16 | 25,70 | 26,90 | 4,67% | 162.271,00 |
| 11.03.2024 | 24,11 | 25,77 | 23,87 | 25,70 | 7,11% | 137.222,00 |
| 08.03.2024 | 23,20 | 24,24 | 22,92 | 24,00 | 2,98% | 202.772,00 |
| 07.03.2024 | 23,54 | 24,22 | 22,99 | 23,30 | -1,71% | 115.012,00 |
| 06.03.2024 | 21,91 | 23,85 | 21,74 | 23,71 | 8,29% | 221.605,00 |
| 05.03.2024 | 22,17 | 23,28 | 21,75 | 21,89 | -2,01% | 123.792,00 |
| 04.03.2024 | 22,60 | 23,59 | 21,33 | 22,34 | 1,48% | 181.392,00 |
| 01.03.2024 | 21,53 | 22,26 | 20,93 | 22,02 | 2,63% | 109.037,00 |
| 29.02.2024 | 21,37 | 22,10 | 21,03 | 21,45 | -0,51% | 102.301,00 |
| 28.02.2024 | 22,28 | 22,65 | 21,01 | 21,56 | -2,80% | 163.303,00 |
| 27.02.2024 | 21,25 | 22,68 | 21,21 | 22,18 | 4,18% | 147.130,00 |
| 26.02.2024 | 22,17 | 22,18 | 20,46 | 21,29 | -3,47% | 212.140,00 |
| 23.02.2024 | 22,09 | 22,39 | 21,63 | 22,06 | -0,16% | 60.102,00 |
| 22.02.2024 | 19,79 | 22,74 | 18,60 | 22,09 | -1,97% | 419.555,00 |
| 21.02.2024 | 22,15 | 22,93 | 22,06 | 22,54 | 1,26% | 95.677,00 |
| 20.02.2024 | 22,43 | 22,72 | 21,61 | 22,26 | -1,20% | 106.580,00 |
| 19.02.2024 | 22,70 | 23,05 | 21,72 | 22,53 | -0,73% | 110.629,00 |
| 16.02.2024 | 23,60 | 23,97 | 22,12 | 22,69 | -3,24% | 173.840,00 |
| 15.02.2024 | 22,80 | 24,13 | 22,80 | 23,45 | 3,99% | 384.761,00 |
| 14.02.2024 | 19,11 | 23,05 | 18,68 | 22,55 | 21,89% | 656.579,00 |
| 13.02.2024 | 19,30 | 19,66 | 18,30 | 18,50 | -4,58% | 183.294,00 |
| 12.02.2024 | 18,60 | 19,77 | 18,57 | 19,39 | 5,31% | 237.913,00 |
| 09.02.2024 | 17,10 | 18,72 | 16,90 | 18,41 | -1,07% | 312.604,00 |
| 08.02.2024 | 18,14 | 18,83 | 17,78 | 18,61 | 2,48% | 133.662,00 |
| 07.02.2024 | 17,69 | 18,37 | 17,39 | 18,16 | 4,08% | 210.747,00 |
| 06.02.2024 | 17,48 | 17,61 | 16,27 | 17,45 | -0,30% | 474.923,00 |
| 05.02.2024 | 17,85 | 18,60 | 14,97 | 17,50 | 3,62% | 1.266.102,00 |
| 02.02.2024 | 21,91 | 22,01 | 16,32 | 16,89 | -22,16% | 1.057.731,00 |
| 01.02.2024 | 21,30 | 22,53 | 20,85 | 21,70 | 2,82% | 103.555,00 |
| 31.01.2024 | 21,37 | 21,98 | 21,10 | 21,10 | -1,56% | 73.510,00 |
| 30.01.2024 | 22,57 | 23,60 | 20,37 | 21,44 | -5,15% | 239.292,00 |
| 29.01.2024 | 23,11 | 23,21 | 22,29 | 22,60 | -3,03% | 101.997,00 |
| 26.01.2024 | 23,25 | 23,58 | 22,54 | 23,31 | 0,41% | 47.293,00 |
| 25.01.2024 | 23,31 | 23,65 | 22,78 | 23,21 | -0,45% | 29.742,00 |
| 24.01.2024 | 23,05 | 23,79 | 23,05 | 23,32 | 0,28% | 56.772,00 |
| 23.01.2024 | 21,24 | 23,25 | 21,24 | 23,25 | 9,59% | 70.936,00 |
| 22.01.2024 | 21,95 | 22,13 | 21,16 | 21,22 | -3,33% | 60.202,00 |
| 19.01.2024 | 22,58 | 22,94 | 21,51 | 21,95 | -2,73% | 47.739,00 |
| 18.01.2024 | 21,66 | 22,66 | 21,54 | 22,56 | 4,20% | 54.218,00 |
| 17.01.2024 | 22,35 | 22,50 | 21,32 | 21,65 | -3,22% | 96.726,00 |
| 16.01.2024 | 22,00 | 22,68 | 21,52 | 22,37 | 0,88% | 56.747,00 |
| 15.01.2024 | 23,94 | 23,94 | 22,01 | 22,18 | -6,22% | 152.966,00 |
| 12.01.2024 | 23,58 | 24,23 | 23,45 | 23,65 | -0,06% | 45.322,00 |
| 11.01.2024 | 23,81 | 24,46 | 23,43 | 23,66 | -0,34% | 65.136,00 |
| 10.01.2024 | 23,82 | 24,33 | 23,40 | 23,74 | -0,63% | 47.616,00 |