Börse:
103,025€
1,20%
Echtzeit-Aktienkurs DELIVERY HERO SE NA O.N.
Bid:
102,750€
Ask:
103,300€
Aktienkurse zur DELIVERY HERO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 101,35 | 103,95 | 100,53 | 103,03 | 0,96% | 9.290,00 |
| 03.03.2021 | 106,68 | 107,80 | 100,65 | 102,05 | -4,11% | 11.253,00 |
| 02.03.2021 | 108,75 | 109,15 | 105,50 | 106,43 | -2,47% | 6.729,00 |
| 01.03.2021 | 106,33 | 109,35 | 105,45 | 109,13 | 3,24% | 12.625,00 |
| 26.02.2021 | 107,90 | 108,03 | 105,00 | 105,70 | -2,20% | 14.155,00 |
| 25.02.2021 | 107,50 | 109,65 | 105,50 | 108,08 | 0,51% | 10.491,00 |
| 24.02.2021 | 113,33 | 113,95 | 106,05 | 107,53 | -3,67% | 13.896,00 |
| 23.02.2021 | 112,98 | 113,40 | 106,75 | 111,63 | -1,09% | 11.894,00 |
| 22.02.2021 | 122,10 | 122,13 | 111,38 | 112,85 | -7,58% | 15.841,00 |
| 19.02.2021 | 122,33 | 124,55 | 121,10 | 122,10 | -0,08% | 5.917,00 |
| 18.02.2021 | 124,43 | 125,85 | 121,60 | 122,20 | -1,85% | 6.031,00 |
| 17.02.2021 | 129,58 | 129,83 | 124,18 | 124,50 | -4,06% | 5.491,00 |
| 16.02.2021 | 132,50 | 132,70 | 129,00 | 129,77 | -0,59% | 5.601,00 |
| 15.02.2021 | 132,35 | 133,10 | 129,90 | 130,55 | -0,97% | 2.257,00 |
| 12.02.2021 | 130,88 | 132,30 | 129,25 | 131,83 | 0,84% | 11.904,00 |
| 11.02.2021 | 129,80 | 131,60 | 128,15 | 130,73 | 0,75% | 7.016,00 |
| 10.02.2021 | 133,05 | 134,45 | 127,45 | 129,75 | -2,33% | 11.083,00 |
| 09.02.2021 | 130,48 | 133,90 | 128,55 | 132,85 | 2,21% | 12.115,00 |
| 08.02.2021 | 131,73 | 133,05 | 129,25 | 129,98 | -0,91% | 7.720,00 |
| 05.02.2021 | 129,77 | 133,70 | 129,65 | 131,18 | 1,29% | 6.285,00 |
| 04.02.2021 | 128,93 | 132,00 | 127,25 | 129,50 | 0,50% | 6.009,00 |
| 03.02.2021 | 129,05 | 131,63 | 127,70 | 128,85 | -0,12% | 6.613,00 |
| 02.02.2021 | 126,05 | 130,20 | 125,70 | 129,00 | 2,56% | 11.617,00 |
| 01.02.2021 | 125,40 | 127,70 | 124,70 | 125,78 | 0,96% | 6.357,00 |
| 29.01.2021 | 125,20 | 127,95 | 123,35 | 124,58 | -0,68% | 16.337,00 |
| 28.01.2021 | 127,00 | 127,18 | 121,45 | 125,43 | -1,63% | 11.650,00 |
| 27.01.2021 | 134,30 | 134,52 | 123,50 | 127,50 | -4,92% | 16.731,00 |
| 26.01.2021 | 138,15 | 138,35 | 133,35 | 134,10 | -3,02% | 14.027,00 |
| 25.01.2021 | 137,33 | 140,70 | 137,10 | 138,27 | 0,78% | 10.893,00 |
| 22.01.2021 | 135,45 | 137,40 | 133,95 | 137,20 | 1,27% | 4.715,00 |
| 21.01.2021 | 131,68 | 136,20 | 131,40 | 135,48 | 3,04% | 8.694,00 |
| 20.01.2021 | 130,08 | 132,35 | 130,00 | 131,48 | 0,92% | 8.639,00 |
| 19.01.2021 | 132,00 | 132,58 | 128,80 | 130,27 | -1,18% | 9.309,00 |
| 18.01.2021 | 126,40 | 131,85 | 125,63 | 131,83 | 4,31% | 14.892,00 |
| 15.01.2021 | 127,78 | 130,05 | 125,63 | 126,38 | -1,94% | 13.812,00 |
| 14.01.2021 | 129,33 | 130,10 | 126,55 | 128,88 | -0,23% | 10.000,00 |
| 13.01.2021 | 134,50 | 135,50 | 128,65 | 129,18 | -3,58% | 10.187,00 |
| 12.01.2021 | 132,33 | 135,10 | 130,25 | 133,98 | 1,38% | 5.587,00 |
| 11.01.2021 | 135,83 | 136,95 | 131,40 | 132,15 | -2,74% | 11.351,00 |
| 08.01.2021 | 135,50 | 138,70 | 133,10 | 135,88 | 0,63% | 21.726,00 |
| 07.01.2021 | 134,83 | 138,15 | 133,40 | 135,02 | 0,15% | 14.098,00 |
| 06.01.2021 | 146,50 | 147,10 | 130,25 | 134,83 | -7,48% | 19.043,00 |
| 05.01.2021 | 138,58 | 146,30 | 133,25 | 145,73 | 5,39% | 15.610,00 |
| 04.01.2021 | 128,10 | 138,50 | 128,08 | 138,27 | 9,09% | 28.576,00 |
| 30.12.2020 | 125,30 | 127,50 | 125,20 | 126,75 | 1,24% | 1.234,00 |
| 29.12.2020 | 130,20 | 130,40 | 123,65 | 125,20 | -3,53% | 12.931,00 |
| 28.12.2020 | 117,20 | 132,00 | 116,78 | 129,77 | 9,75% | 14.365,00 |
| 23.12.2020 | 118,95 | 119,70 | 117,05 | 118,25 | -0,63% | 8.320,00 |
| 22.12.2020 | 119,13 | 119,95 | 117,15 | 119,00 | -0,27% | 5.771,00 |
| 21.12.2020 | 118,28 | 120,80 | 116,28 | 119,33 | 0,74% | 17.553,00 |
| 18.12.2020 | 119,13 | 121,35 | 118,30 | 118,45 | -0,59% | 3.154,00 |
| 17.12.2020 | 118,80 | 120,45 | 117,55 | 119,15 | 0,27% | 10.162,00 |
| 16.12.2020 | 111,73 | 119,15 | 111,70 | 118,83 | 6,38% | 13.584,00 |
| 15.12.2020 | 114,13 | 114,85 | 111,38 | 111,70 | -2,08% | 8.580,00 |
| 14.12.2020 | 112,53 | 114,65 | 109,45 | 114,08 | 4,56% | 7.892,00 |
| 11.12.2020 | 108,25 | 111,60 | 107,65 | 109,10 | 1,21% | 12.749,00 |
| 10.12.2020 | 104,38 | 108,45 | 104,10 | 107,80 | 3,16% | 10.720,00 |
| 09.12.2020 | 99,11 | 104,95 | 98,30 | 104,50 | 5,50% | 16.510,00 |
| 08.12.2020 | 99,84 | 101,05 | 98,44 | 99,05 | -1,04% | 7.010,00 |
| 07.12.2020 | 99,94 | 101,60 | 99,16 | 100,10 | 0,07% | 5.192,00 |
| 04.12.2020 | 99,14 | 100,70 | 97,48 | 100,03 | 0,99% | 5.254,00 |
| 03.12.2020 | 98,75 | 101,20 | 98,74 | 99,04 | 0,29% | 6.565,00 |
| 02.12.2020 | 99,87 | 100,05 | 97,38 | 98,75 | -1,19% | 10.340,00 |
| 01.12.2020 | 100,65 | 101,95 | 99,04 | 99,94 | -0,68% | 6.158,00 |
| 30.11.2020 | 98,04 | 101,80 | 98,04 | 100,63 | 2,55% | 10.763,00 |
| 27.11.2020 | 97,80 | 99,12 | 96,96 | 98,12 | 0,34% | 6.192,00 |
| 26.11.2020 | 96,23 | 98,10 | 94,49 | 97,79 | 0,48% | 10.440,00 |
| 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 |