Börse:
53,360€
0,64%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
53,360€
Ask:
53,360€
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 53,01 | 53,42 | 52,40 | 53,30 | 0,45% | - |
| 26.01.2023 | 51,03 | 53,18 | 50,96 | 53,06 | 4,08% | 10.230,00 |
| 25.01.2023 | 50,69 | 51,18 | 50,14 | 50,98 | 0,47% | - |
| 24.01.2023 | 51,24 | 51,52 | 50,12 | 50,74 | -0,92% | - |
| 23.01.2023 | 51,35 | 51,95 | 50,87 | 51,21 | -0,25% | 20.296,00 |
| 20.01.2023 | 50,41 | 51,44 | 50,32 | 51,34 | 1,91% | 550,00 |
| 19.01.2023 | 51,03 | 51,60 | 49,76 | 50,38 | -1,35% | 8.388,00 |
| 18.01.2023 | 50,10 | 53,68 | 50,10 | 51,07 | 1,25% | 4.966,00 |
| 17.01.2023 | 49,94 | 51,04 | 49,67 | 50,44 | 0,95% | 6.846,00 |
| 16.01.2023 | 49,98 | 50,41 | 49,25 | 49,97 | -0,35% | 4.455,00 |
| 13.01.2023 | 50,31 | 51,16 | 49,18 | 50,14 | -0,40% | 3.889,00 |
| 12.01.2023 | 49,24 | 50,46 | 47,93 | 50,34 | 2,30% | 4.134,00 |
| 11.01.2023 | 48,14 | 49,99 | 47,47 | 49,21 | 2,28% | 11.130,00 |
| 10.01.2023 | 46,39 | 48,29 | 44,91 | 48,12 | 3,74% | 6.315,00 |
| 09.01.2023 | 45,40 | 48,61 | 44,85 | 46,38 | 2,11% | 3.235,00 |
| 06.01.2023 | 46,54 | 46,56 | 43,43 | 45,42 | -2,06% | 10.979,00 |
| 05.01.2023 | 46,17 | 46,76 | 45,31 | 46,38 | 0,30% | 882,00 |
| 04.01.2023 | 45,93 | 46,99 | 45,62 | 46,24 | 0,81% | 440,00 |
| 03.01.2023 | 44,11 | 47,51 | 43,82 | 45,87 | 3,76% | 2.560,00 |
| 02.01.2023 | 44,78 | 45,60 | 43,85 | 44,21 | -1,96% | 12.160,00 |
| 30.12.2022 | 45,63 | 46,18 | 45,04 | 45,09 | -1,43% | 163,00 |
| 29.12.2022 | 44,63 | 45,83 | 44,61 | 45,75 | 2,53% | 470,00 |
| 28.12.2022 | 45,11 | 45,48 | 44,62 | 44,62 | -1,01% | 1.793,00 |
| 27.12.2022 | 44,90 | 46,62 | 44,66 | 45,07 | 0,66% | 8.450,00 |
| 23.12.2022 | 44,12 | 45,55 | 44,03 | 44,78 | 1,70% | 720,00 |
| 22.12.2022 | 45,11 | 45,72 | 43,58 | 44,03 | -2,03% | 732,00 |
| 21.12.2022 | 43,30 | 45,43 | 43,26 | 44,94 | 4,09% | 2.202,00 |
| 20.12.2022 | 42,02 | 43,49 | 41,45 | 43,17 | 2,30% | 1.830,00 |
| 19.12.2022 | 40,46 | 42,90 | 39,85 | 42,20 | 4,66% | 3.270,00 |
| 16.12.2022 | 40,57 | 41,00 | 39,69 | 40,32 | -0,31% | 2.722,00 |
| 15.12.2022 | 42,10 | 42,10 | 40,23 | 40,45 | -3,89% | 1.323,00 |
| 14.12.2022 | 43,65 | 43,65 | 41,98 | 42,08 | -2,73% | 1.620,00 |
| 13.12.2022 | 40,11 | 45,10 | 39,85 | 43,26 | 7,95% | 3.850,00 |
| 12.12.2022 | 39,85 | 40,42 | 39,09 | 40,08 | 0,31% | 824,00 |
| 09.12.2022 | 41,13 | 41,54 | 39,66 | 39,95 | -2,79% | 4.250,00 |
| 08.12.2022 | 40,91 | 41,27 | 39,98 | 41,10 | 0,42% | 3.550,00 |
| 07.12.2022 | 41,24 | 41,86 | 40,41 | 40,93 | -0,82% | 7.200,00 |
| 06.12.2022 | 41,92 | 42,10 | 40,47 | 41,27 | -1,55% | 4.350,00 |
| 05.12.2022 | 43,21 | 43,98 | 41,73 | 41,92 | -2,18% | 10.149,00 |
| 02.12.2022 | 42,74 | 44,28 | 41,59 | 42,85 | 0,62% | 3.239,00 |
| 01.12.2022 | 41,70 | 44,15 | 41,59 | 42,59 | 2,17% | 6.776,00 |
| 30.11.2022 | 39,88 | 41,68 | 39,72 | 41,68 | 5,60% | 1.734,00 |
| 29.11.2022 | 40,08 | 40,79 | 38,65 | 39,47 | -0,40% | 600,00 |
| 28.11.2022 | 39,84 | 40,27 | 38,55 | 39,63 | -1,95% | 1.486,00 |
| 25.11.2022 | 41,60 | 41,62 | 39,93 | 40,42 | -2,81% | 1.350,00 |
| 24.11.2022 | 40,66 | 42,68 | 40,66 | 41,59 | 2,39% | 68,00 |
| 23.11.2022 | 40,90 | 40,97 | 39,96 | 40,62 | -1,98% | 655,00 |
| 22.11.2022 | 41,44 | 41,44 | 41,44 | 41,44 | -1,85% | - |
| 21.11.2022 | 43,98 | 44,30 | 42,10 | 42,22 | -4,15% | 492,00 |
| 18.11.2022 | 44,20 | 45,26 | 43,75 | 44,05 | -0,34% | 400,00 |
| 17.11.2022 | 43,90 | 44,81 | 43,52 | 44,20 | 1,01% | 400,00 |
| 16.11.2022 | 44,44 | 46,25 | 43,74 | 43,76 | -0,30% | 4.904,00 |
| 15.11.2022 | 45,55 | 46,41 | 43,62 | 43,89 | -3,47% | 1.230,00 |
| 14.11.2022 | 46,19 | 46,30 | 43,95 | 45,47 | 0,09% | 3.057,00 |
| 11.11.2022 | 41,61 | 46,32 | 41,61 | 45,43 | 21,63% | 2.824,00 |
| 10.11.2022 | 37,35 | 37,35 | 37,35 | 37,35 | 8,01% | - |
| 09.11.2022 | 34,74 | 35,11 | 33,99 | 34,58 | -0,80% | 680,00 |
| 08.11.2022 | 34,92 | 35,20 | 33,95 | 34,86 | -0,40% | 1.620,00 |
| 07.11.2022 | 35,12 | 35,16 | 34,24 | 35,00 | -0,34% | 690,00 |
| 04.11.2022 | 33,66 | 35,27 | 33,51 | 35,12 | 5,59% | 4.140,00 |
| 03.11.2022 | 33,61 | 34,23 | 32,65 | 33,26 | -0,98% | 2.662,00 |
| 02.11.2022 | 35,86 | 35,86 | 33,52 | 33,59 | -6,25% | 1.320,00 |
| 01.11.2022 | 33,47 | 37,89 | 33,47 | 35,83 | 7,86% | 2.400,00 |
| 31.10.2022 | 33,03 | 34,71 | 32,85 | 33,22 | 0,91% | 900,00 |
| 28.10.2022 | 34,01 | 34,01 | 32,72 | 32,92 | -3,40% | 1.350,00 |
| 27.10.2022 | 36,74 | 36,74 | 33,85 | 34,08 | -7,19% | 926,00 |
| 26.10.2022 | 35,90 | 37,13 | 35,88 | 36,72 | 1,77% | 690,00 |
| 25.10.2022 | 34,18 | 36,27 | 33,85 | 36,08 | 5,74% | 602,00 |
| 24.10.2022 | 34,90 | 34,97 | 33,33 | 34,12 | -2,12% | 6.204,00 |
| 21.10.2022 | 36,24 | 36,32 | 34,14 | 34,86 | -4,15% | 900,00 |
| 20.10.2022 | 35,40 | 37,03 | 34,88 | 36,37 | 3,88% | 2.500,00 |
| 19.10.2022 | 35,01 | 35,01 | 35,01 | 35,01 | -1,57% | - |
| 18.10.2022 | 34,90 | 36,93 | 34,90 | 35,57 | 2,86% | 1.809,00 |
| 17.10.2022 | 31,57 | 34,72 | 31,57 | 34,58 | 10,20% | 1.373,00 |
| 14.10.2022 | 32,55 | 33,33 | 31,38 | 31,38 | -3,18% | 600,00 |
| 13.10.2022 | 32,95 | 32,95 | 31,52 | 32,41 | -1,76% | 950,00 |
| 12.10.2022 | 33,62 | 33,62 | 32,36 | 32,99 | -2,28% | - |
| 11.10.2022 | 33,76 | 33,76 | 33,76 | 33,76 | -1,77% | - |
| 10.10.2022 | 36,24 | 37,03 | 34,02 | 34,37 | -6,12% | 1.406,00 |
| 07.10.2022 | 39,32 | 39,32 | 36,41 | 36,61 | -6,44% | 1.300,00 |
| 06.10.2022 | 38,76 | 40,03 | 38,64 | 39,13 | 1,37% | 350,00 |
| 05.10.2022 | 40,04 | 40,72 | 37,85 | 38,60 | -3,84% | 1.500,00 |
| 04.10.2022 | 37,68 | 40,47 | 37,63 | 40,14 | 8,19% | 640,00 |
| 03.10.2022 | 37,43 | 37,43 | 35,55 | 37,10 | -1,41% | 1.615,00 |
| 30.09.2022 | 36,02 | 38,54 | 36,02 | 37,63 | 4,44% | 498,00 |
| 29.09.2022 | 38,98 | 38,98 | 36,02 | 36,03 | -8,11% | 184,00 |
| 28.09.2022 | 37,27 | 39,21 | 36,73 | 39,21 | 4,67% | - |
| 27.09.2022 | 37,42 | 38,27 | 37,03 | 37,46 | 0,78% | 780,00 |
| 26.09.2022 | 37,83 | 38,81 | 37,10 | 37,17 | -3,23% | 250,00 |
| 23.09.2022 | 40,70 | 40,94 | 37,93 | 38,41 | -6,11% | 1.854,00 |
| 22.09.2022 | 41,92 | 42,88 | 40,70 | 40,91 | -3,88% | 1.372,00 |
| 21.09.2022 | 42,57 | 43,51 | 41,45 | 42,56 | -0,14% | 185,00 |
| 20.09.2022 | 42,69 | 43,02 | 41,03 | 42,62 | 0,24% | 1.515,00 |
| 19.09.2022 | 43,84 | 44,58 | 42,12 | 42,52 | -3,69% | 670,00 |
| 16.09.2022 | 44,62 | 45,26 | 43,92 | 44,15 | -2,13% | 265,00 |
| 15.09.2022 | 47,41 | 47,41 | 45,04 | 45,11 | -5,33% | 1.133,00 |
| 14.09.2022 | 45,56 | 48,83 | 45,56 | 47,65 | 4,11% | 3.986,00 |
| 13.09.2022 | 49,75 | 49,83 | 45,73 | 45,77 | -7,93% | 346,00 |
| 12.09.2022 | 49,26 | 50,38 | 49,14 | 49,71 | 1,59% | 763,00 |
| 09.09.2022 | 46,10 | 49,03 | 46,10 | 48,93 | 6,74% | 260,00 |