Börse:
97,320€
2,38%
Echtzeit-Aktienkurs DELIVERY HERO SE NA O.N.
Bid:
97,060€
Ask:
97,580€
Aktienkurse zur DELIVERY HERO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 95,23 | 98,54 | 94,84 | 97,32 | 2,18% | 10.218,00 |
| 24.11.2020 | 97,32 | 99,44 | 95,08 | 95,24 | -2,03% | 9.963,00 |
| 23.11.2020 | 100,50 | 101,10 | 96,64 | 97,21 | -3,44% | 12.153,00 |
| 20.11.2020 | 99,72 | 101,80 | 99,16 | 100,68 | 1,49% | 6.364,00 |
| 19.11.2020 | 95,35 | 99,82 | 94,34 | 99,20 | 3,45% | 19.746,00 |
| 18.11.2020 | 96,09 | 96,38 | 94,34 | 95,89 | -0,30% | 9.828,00 |
| 17.11.2020 | 96,32 | 98,68 | 95,34 | 96,18 | -0,39% | 5.790,00 |
| 16.11.2020 | 100,13 | 101,45 | 96,18 | 96,56 | -2,53% | 15.305,00 |
| 13.11.2020 | 105,93 | 107,55 | 90,00 | 99,07 | -6,43% | 17.499,00 |
| 12.11.2020 | 104,28 | 108,45 | 104,28 | 105,88 | 0,93% | 16.283,00 |
| 11.11.2020 | 106,48 | 109,85 | 104,00 | 104,90 | -1,48% | 9.587,00 |
| 10.11.2020 | 103,58 | 110,30 | 95,64 | 106,48 | 2,97% | 16.618,00 |
| 09.11.2020 | 113,80 | 116,65 | 101,75 | 103,40 | -8,25% | 14.663,00 |
| 06.11.2020 | 114,83 | 115,23 | 110,58 | 112,70 | -2,32% | 9.219,00 |
| 05.11.2020 | 105,60 | 116,05 | 105,25 | 115,38 | 9,54% | 13.046,00 |
| 04.11.2020 | 98,24 | 105,90 | 97,18 | 105,33 | 6,56% | 10.228,00 |
| 03.11.2020 | 97,34 | 98,98 | 96,64 | 98,84 | 1,81% | 741,00 |
| 02.11.2020 | 99,04 | 100,20 | 96,52 | 97,08 | -1,70% | 1.275,00 |
| 30.10.2020 | 99,76 | 99,84 | 97,00 | 98,76 | -1,63% | 1.708,00 |
| 29.10.2020 | 100,45 | 102,00 | 98,30 | 100,40 | 0,86% | 4.488,00 |
| 28.10.2020 | 97,96 | 101,00 | 96,24 | 99,54 | 4,14% | 10.311,00 |
| 27.10.2020 | 94,12 | 96,50 | 93,34 | 95,58 | 2,16% | 368,00 |
| 26.10.2020 | 90,50 | 93,76 | 90,08 | 93,56 | 2,61% | 1.784,00 |
| 23.10.2020 | 93,00 | 93,00 | 91,00 | 91,18 | -1,75% | 1.772,00 |
| 22.10.2020 | 94,44 | 96,08 | 92,54 | 92,80 | -2,09% | 3.547,00 |
| 21.10.2020 | 98,52 | 99,08 | 93,52 | 94,78 | -3,66% | 2.573,00 |
| 20.10.2020 | 99,78 | 101,80 | 98,08 | 98,38 | -0,79% | 502,00 |
| 19.10.2020 | 103,35 | 103,65 | 97,94 | 99,16 | -3,77% | 1.691,00 |
| 16.10.2020 | 102,25 | 104,80 | 102,20 | 103,05 | 0,98% | 3.973,00 |
| 15.10.2020 | 103,15 | 104,10 | 101,10 | 102,05 | -1,07% | 1.930,00 |
| 14.10.2020 | 99,58 | 103,45 | 99,00 | 103,15 | 4,57% | 4.269,00 |
| 13.10.2020 | 98,72 | 98,94 | 97,38 | 98,64 | -0,12% | 3.170,00 |
| 12.10.2020 | 99,16 | 99,18 | 98,44 | 98,76 | 0,45% | 1.751,00 |
| 09.10.2020 | 95,98 | 98,90 | 94,66 | 98,32 | 2,29% | 1.586,00 |
| 08.10.2020 | 98,52 | 99,62 | 95,08 | 96,12 | -2,24% | 2.141,00 |
| 07.10.2020 | 98,12 | 99,48 | 97,78 | 98,32 | 0,39% | 872,00 |
| 06.10.2020 | 98,04 | 99,88 | 97,72 | 97,94 | 0,18% | 3.024,00 |
| 05.10.2020 | 98,56 | 99,20 | 96,10 | 97,76 | -0,49% | 2.870,00 |
| 02.10.2020 | 97,42 | 98,82 | 96,54 | 98,24 | -0,87% | 1.280,00 |
| 01.10.2020 | 98,50 | 99,28 | 94,34 | 99,10 | 0,81% | 1.997,00 |
| 30.09.2020 | 98,20 | 99,32 | 97,84 | 98,30 | -0,22% | 907,00 |
| 29.09.2020 | 96,72 | 99,26 | 96,72 | 98,52 | 1,95% | 1.020,00 |
| 28.09.2020 | 97,74 | 99,28 | 96,62 | 96,64 | -0,02% | 948,00 |
| 25.09.2020 | 97,14 | 97,56 | 95,96 | 96,66 | -0,33% | 600,00 |
| 24.09.2020 | 95,00 | 97,34 | 94,10 | 96,98 | 2,43% | 1.644,00 |
| 23.09.2020 | 93,50 | 96,50 | 93,44 | 94,68 | 1,24% | 3.232,00 |
| 22.09.2020 | 90,00 | 94,40 | 89,26 | 93,52 | 3,61% | 4.145,00 |
| 21.09.2020 | 90,46 | 92,46 | 88,80 | 90,26 | -0,24% | 911,00 |
| 20.09.2020 | 91,38 | 91,82 | 89,58 | 90,48 | 0,00% | 626,00 |
| 18.09.2020 | 91,38 | 91,82 | 89,58 | 90,48 | -0,24% | 626,00 |
| 17.09.2020 | 88,42 | 92,00 | 87,46 | 90,70 | 1,80% | 1.258,00 |
| 16.09.2020 | 89,82 | 91,20 | 88,48 | 89,10 | -0,87% | 1.532,00 |
| 15.09.2020 | 90,12 | 91,16 | 89,78 | 89,88 | -0,35% | 618,00 |
| 14.09.2020 | 90,72 | 90,92 | 89,72 | 90,20 | 0,87% | 2.583,00 |
| 11.09.2020 | 89,56 | 90,70 | 89,38 | 89,42 | -0,51% | 563,00 |
| 10.09.2020 | 90,98 | 91,20 | 89,34 | 89,88 | -0,64% | 986,00 |
| 09.09.2020 | 88,70 | 90,96 | 88,70 | 90,46 | 2,56% | 858,00 |
| 08.09.2020 | 86,92 | 90,60 | 86,48 | 88,20 | -1,69% | 1.352,00 |
| 07.09.2020 | 86,92 | 90,20 | 86,48 | 89,72 | 3,10% | 6.626,00 |
| 04.09.2020 | 88,42 | 89,88 | 85,44 | 87,02 | -1,16% | 2.129,00 |
| 03.09.2020 | 94,66 | 94,74 | 87,02 | 88,04 | -6,97% | 5.213,00 |
| 02.09.2020 | 91,92 | 96,16 | 91,82 | 94,64 | 3,30% | 1.626,00 |
| 01.09.2020 | 90,64 | 92,84 | 89,76 | 91,62 | 1,30% | 5.403,00 |
| 31.08.2020 | 89,50 | 91,88 | 89,22 | 90,44 | 1,23% | 3.813,00 |
| 28.08.2020 | 94,12 | 94,64 | 86,10 | 89,34 | -1,37% | 6.064,00 |
| 27.08.2020 | 94,12 | 94,64 | 90,42 | 90,58 | -4,25% | 5.981,00 |
| 26.08.2020 | 93,22 | 95,50 | 92,80 | 94,60 | 1,63% | 2.249,00 |
| 25.08.2020 | 94,78 | 95,36 | 91,92 | 93,08 | -1,31% | 3.236,00 |
| 24.08.2020 | 95,80 | 97,64 | 94,16 | 94,32 | -0,92% | 4.759,00 |
| 21.08.2020 | 99,68 | 99,72 | 94,70 | 95,20 | -3,47% | 3.660,00 |
| 20.08.2020 | 102,25 | 102,45 | 96,94 | 98,62 | -1,67% | 6.282,00 |
| 19.08.2020 | 102,40 | 103,20 | 100,05 | 100,30 | -1,76% | 1.570,00 |
| 18.08.2020 | 102,60 | 105,00 | 101,95 | 102,10 | -0,15% | 2.616,00 |
| 17.08.2020 | 100,30 | 102,75 | 98,20 | 102,25 | 2,50% | 2.630,00 |
| 14.08.2020 | 104,80 | 104,80 | 99,56 | 99,76 | -3,43% | 5.817,00 |
| 13.08.2020 | 101,65 | 103,65 | 98,54 | 103,30 | 4,39% | 6.747,00 |
| 12.08.2020 | 95,20 | 99,74 | 94,98 | 98,96 | 4,59% | 2.150,00 |
| 11.08.2020 | 99,38 | 100,55 | 94,58 | 94,62 | -4,58% | 2.312,00 |
| 10.08.2020 | 101,90 | 102,05 | 98,38 | 99,16 | -1,43% | 1.704,00 |
| 07.08.2020 | 99,10 | 101,70 | 97,44 | 100,60 | 1,53% | 583,00 |
| 06.08.2020 | 99,30 | 99,68 | 97,56 | 99,08 | -0,24% | 1.032,00 |
| 05.08.2020 | 99,90 | 100,85 | 98,84 | 99,32 | -0,78% | 554,00 |
| 04.08.2020 | 102,05 | 102,05 | 97,40 | 100,10 | -1,09% | 1.514,00 |
| 03.08.2020 | 98,16 | 102,05 | 98,12 | 101,20 | 3,43% | 2.317,00 |
| 31.07.2020 | 96,04 | 100,10 | 96,04 | 97,84 | 1,37% | 4.308,00 |
| 30.07.2020 | 98,56 | 98,78 | 94,98 | 96,52 | -1,99% | 1.793,00 |
| 29.07.2020 | 98,74 | 99,46 | 96,56 | 98,48 | 1,74% | 3.484,00 |
| 28.07.2020 | 96,80 | 99,02 | 93,50 | 96,80 | 2,17% | 4.129,00 |
| 27.07.2020 | 91,28 | 95,20 | 90,46 | 94,74 | 4,75% | 2.551,00 |
| 24.07.2020 | 95,16 | 95,50 | 89,36 | 90,44 | -5,08% | 1.973,00 |
| 23.07.2020 | 97,60 | 97,88 | 94,02 | 95,28 | -2,16% | 578,00 |
| 22.07.2020 | 97,66 | 98,22 | 96,70 | 97,38 | -0,37% | 1.182,00 |
| 21.07.2020 | 97,84 | 99,80 | 97,54 | 97,74 | 0,43% | 1.393,00 |
| 20.07.2020 | 96,54 | 97,54 | 94,08 | 97,32 | 0,87% | 1.993,00 |
| 17.07.2020 | 94,54 | 96,48 | 94,08 | 96,48 | 2,59% | 1.211,00 |
| 16.07.2020 | 94,04 | 94,18 | 92,18 | 94,04 | -0,30% | 2.144,00 |
| 15.07.2020 | 93,58 | 95,04 | 92,40 | 94,32 | 2,32% | 1.536,00 |
| 14.07.2020 | 95,02 | 95,18 | 90,96 | 92,18 | -2,56% | 4.246,00 |
| 13.07.2020 | 97,62 | 97,96 | 93,56 | 94,60 | -1,58% | 2.745,00 |
| 10.07.2020 | 98,94 | 99,02 | 94,90 | 96,12 | -2,85% | 3.474,00 |