Börse:
80,030€
1,30%
Echtzeit-Aktienkurs DELIVERY HERO SE NA O.N.
Bid:
79,920€
Ask:
80,140€
Aktienkurse zur DELIVERY HERO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2020 | 80,00 | 80,84 | 79,37 | 80,32 | 1,67% | - |
| 18.02.2020 | 78,76 | 79,52 | 78,04 | 79,00 | 0,00% | 216.987,00 |
| 17.02.2020 | 79,66 | 80,00 | 78,54 | 79,00 | -0,33% | 198.223,00 |
| 14.02.2020 | 79,66 | 80,56 | 77,74 | 79,26 | -0,92% | 386.843,00 |
| 13.02.2020 | 80,00 | 81,62 | 78,60 | 80,00 | -1,65% | 630.705,00 |
| 12.02.2020 | 78,92 | 81,34 | 76,58 | 81,34 | 3,43% | 1.154.899,00 |
| 11.02.2020 | 71,50 | 78,80 | 69,60 | 78,64 | 4,85% | 1.124.366,00 |
| 10.02.2020 | 72,80 | 75,10 | 72,26 | 75,00 | 3,25% | 426.990,00 |
| 07.02.2020 | 75,30 | 75,66 | 72,46 | 72,64 | -3,46% | 498.694,00 |
| 06.02.2020 | 75,10 | 75,24 | 73,64 | 75,24 | 0,75% | 670.134,00 |
| 05.02.2020 | 72,36 | 75,38 | 72,22 | 74,68 | 3,43% | 622.824,00 |
| 04.02.2020 | 73,00 | 73,00 | 71,62 | 72,20 | 0,98% | 387.537,00 |
| 03.02.2020 | 69,72 | 71,50 | 69,70 | 71,50 | 2,70% | 420.238,00 |
| 31.01.2020 | 71,00 | 71,72 | 69,52 | 69,62 | -0,85% | 367.238,00 |
| 30.01.2020 | 69,78 | 70,82 | 69,44 | 70,22 | -0,34% | 345.366,00 |
| 29.01.2020 | 69,80 | 70,82 | 69,74 | 70,46 | 1,15% | 288.650,00 |
| 28.01.2020 | 68,46 | 70,26 | 66,80 | 69,66 | 2,08% | 487.467,00 |
| 27.01.2020 | 69,50 | 69,64 | 66,52 | 68,24 | -2,51% | 475.489,00 |
| 24.01.2020 | 69,40 | 70,16 | 68,46 | 70,00 | 1,80% | 457.945,00 |
| 23.01.2020 | 68,42 | 69,82 | 68,30 | 68,76 | -0,12% | 376.635,00 |
| 22.01.2020 | 67,98 | 69,78 | 67,62 | 68,84 | 0,85% | 350.950,00 |
| 21.01.2020 | 68,30 | 68,44 | 66,88 | 68,26 | -0,20% | 450.623,00 |
| 20.01.2020 | 70,06 | 70,64 | 68,26 | 68,40 | -2,29% | 379.116,00 |
| 17.01.2020 | 70,00 | 70,26 | 69,44 | 70,00 | 0,03% | 466.353,00 |
| 16.01.2020 | 71,76 | 72,16 | 69,14 | 69,98 | -1,44% | 1.545.296,00 |
| 15.01.2020 | 68,60 | 71,30 | 68,48 | 71,00 | 4,29% | 363.399,00 |
| 14.01.2020 | 65,78 | 68,08 | 65,60 | 68,08 | 3,65% | 400.740,00 |
| 13.01.2020 | 65,58 | 66,46 | 65,36 | 65,68 | 0,12% | 318.533,00 |
| 10.01.2020 | 65,60 | 66,00 | 64,58 | 65,60 | -0,15% | 340.526,00 |
| 09.01.2020 | 65,98 | 66,34 | 65,14 | 65,70 | -0,45% | 468.511,00 |
| 08.01.2020 | 65,30 | 66,56 | 65,06 | 66,00 | 0,00% | 483.867,00 |
| 07.01.2020 | 66,52 | 67,38 | 65,52 | 66,00 | -2,22% | 691.900,00 |
| 06.01.2020 | 70,94 | 70,94 | 67,50 | 67,50 | -4,90% | 536.668,00 |
| 03.01.2020 | 69,76 | 72,18 | 69,52 | 70,98 | 0,25% | 357.923,00 |
| 02.01.2020 | 70,48 | 71,34 | 68,70 | 70,80 | 0,34% | 644.162,00 |
| 30.12.2019 | 71,52 | 71,72 | 70,54 | 70,56 | -0,14% | 229.189,00 |
| 27.12.2019 | 70,20 | 71,16 | 69,80 | 70,66 | 1,32% | 292.303,00 |
| 23.12.2019 | 69,22 | 71,12 | 68,78 | 69,74 | 1,07% | 461.313,00 |
| 20.12.2019 | 68,24 | 69,42 | 67,90 | 69,00 | 1,41% | 693.362,00 |
| 19.12.2019 | 66,12 | 68,26 | 65,34 | 68,04 | 2,32% | 597.556,00 |
| 18.12.2019 | 64,60 | 67,74 | 64,06 | 66,50 | 2,31% | 712.589,00 |
| 17.12.2019 | 64,86 | 66,72 | 63,94 | 65,00 | 0,78% | 913.786,00 |
| 16.12.2019 | 62,30 | 64,98 | 61,26 | 64,50 | 4,30% | 1.050.182,00 |
| 13.12.2019 | 50,00 | 62,56 | 49,99 | 61,84 | 23,29% | 2.404.018,00 |
| 12.12.2019 | 49,93 | 50,34 | 49,70 | 50,16 | 0,54% | 235.552,00 |
| 11.12.2019 | 49,56 | 49,89 | 48,91 | 49,89 | 1,20% | 406.240,00 |
| 10.12.2019 | 49,40 | 49,51 | 48,83 | 49,30 | -0,26% | 351.695,00 |
| 09.12.2019 | 49,50 | 50,00 | 48,84 | 49,43 | 0,20% | 480.885,00 |
| 06.12.2019 | 48,83 | 49,47 | 48,69 | 49,33 | 1,27% | 278.326,00 |
| 05.12.2019 | 48,69 | 49,18 | 48,59 | 48,71 | 0,64% | 273.793,00 |
| 04.12.2019 | 48,12 | 48,92 | 47,93 | 48,40 | 0,64% | 271.148,00 |
| 03.12.2019 | 48,10 | 49,39 | 47,86 | 48,09 | 0,19% | 447.332,00 |
| 02.12.2019 | 47,79 | 48,68 | 47,51 | 48,00 | 0,00% | 579.523,00 |
| 29.11.2019 | 47,09 | 48,52 | 47,06 | 48,00 | 1,24% | 503.669,00 |
| 28.11.2019 | 47,23 | 47,69 | 47,19 | 47,41 | 0,32% | 207.014,00 |
| 27.11.2019 | 46,42 | 47,42 | 46,27 | 47,26 | 1,83% | 340.853,00 |
| 26.11.2019 | 45,31 | 46,41 | 45,31 | 46,41 | 2,29% | 424.290,00 |
| 25.11.2019 | 45,62 | 45,75 | 44,92 | 45,37 | 0,69% | 231.130,00 |
| 22.11.2019 | 45,00 | 45,54 | 44,85 | 45,06 | 0,07% | 215.736,00 |
| 21.11.2019 | 44,50 | 45,38 | 44,49 | 45,03 | 0,13% | 232.316,00 |
| 20.11.2019 | 44,32 | 45,20 | 44,14 | 44,97 | 1,81% | 240.491,00 |
| 19.11.2019 | 43,88 | 44,68 | 43,87 | 44,17 | 1,10% | 270.892,00 |
| 18.11.2019 | 43,93 | 44,51 | 43,29 | 43,69 | -0,05% | 210.263,00 |
| 15.11.2019 | 43,99 | 44,06 | 43,34 | 43,71 | 0,14% | 206.383,00 |
| 14.11.2019 | 43,81 | 44,07 | 43,43 | 43,65 | 0,55% | 182.982,00 |
| 13.11.2019 | 43,10 | 43,76 | 42,94 | 43,41 | 0,53% | 287.211,00 |
| 12.11.2019 | 43,20 | 43,28 | 42,40 | 43,18 | 0,42% | 317.195,00 |
| 11.11.2019 | 44,02 | 44,60 | 42,92 | 43,00 | -2,56% | 313.633,00 |
| 08.11.2019 | 43,85 | 44,62 | 43,67 | 44,13 | 1,31% | 536.636,00 |
| 07.11.2019 | 43,29 | 43,69 | 42,80 | 43,56 | 1,61% | 347.140,00 |
| 06.11.2019 | 42,14 | 43,17 | 41,77 | 42,87 | 1,68% | 580.159,00 |
| 05.11.2019 | 41,01 | 42,50 | 40,99 | 42,16 | 2,83% | 484.174,00 |
| 04.11.2019 | 41,65 | 41,80 | 40,85 | 41,00 | -1,28% | 395.576,00 |
| 01.11.2019 | 41,73 | 42,19 | 40,47 | 41,53 | -1,19% | 590.928,00 |
| 31.10.2019 | 46,00 | 46,00 | 40,85 | 42,03 | -4,74% | 1.233.265,00 |
| 30.10.2019 | 44,25 | 44,25 | 43,37 | 44,12 | -0,61% | 566.536,00 |
| 29.10.2019 | 44,25 | 44,77 | 43,70 | 44,39 | -1,29% | 402.933,00 |
| 28.10.2019 | 44,41 | 45,29 | 44,30 | 44,97 | 1,40% | 205.938,00 |
| 25.10.2019 | 43,99 | 44,50 | 43,58 | 44,35 | 0,82% | 182.097,00 |
| 24.10.2019 | 43,71 | 44,13 | 43,45 | 43,99 | 0,66% | 207.873,00 |
| 23.10.2019 | 44,25 | 44,25 | 43,44 | 43,70 | -0,59% | 281.921,00 |
| 22.10.2019 | 42,70 | 44,85 | 42,42 | 43,96 | 3,44% | 628.492,00 |
| 21.10.2019 | 42,50 | 42,89 | 42,30 | 42,50 | -0,12% | 336.178,00 |
| 18.10.2019 | 43,06 | 44,07 | 42,42 | 42,55 | -2,18% | 381.435,00 |
| 17.10.2019 | 42,28 | 43,62 | 41,95 | 43,50 | 2,93% | 597.409,00 |
| 16.10.2019 | 40,90 | 42,87 | 40,64 | 42,26 | 3,15% | 598.554,00 |
| 15.10.2019 | 40,00 | 41,17 | 39,89 | 40,97 | 2,68% | 335.851,00 |
| 14.10.2019 | 40,07 | 40,47 | 39,61 | 39,90 | -1,14% | 223.557,00 |
| 11.10.2019 | 40,12 | 40,55 | 39,46 | 40,36 | 1,46% | 475.581,00 |
| 10.10.2019 | 39,29 | 40,17 | 38,59 | 39,78 | 1,22% | 541.498,00 |
| 09.10.2019 | 39,15 | 39,62 | 38,87 | 39,30 | 1,03% | 252.706,00 |
| 08.10.2019 | 39,28 | 39,61 | 38,77 | 38,90 | -1,47% | 254.921,00 |
| 07.10.2019 | 40,18 | 40,25 | 39,20 | 39,48 | -1,77% | 285.246,00 |
| 04.10.2019 | 40,31 | 40,73 | 39,98 | 40,19 | 0,68% | 324.918,00 |
| 02.10.2019 | 40,39 | 40,56 | 39,38 | 39,92 | -1,82% | 525.183,00 |
| 01.10.2019 | 40,74 | 41,12 | 40,52 | 40,66 | -0,25% | 428.234,00 |
| 30.09.2019 | 41,20 | 41,65 | 40,51 | 40,76 | -1,21% | 330.000,00 |
| 27.09.2019 | 41,60 | 41,65 | 41,03 | 41,26 | -0,22% | 168.574,00 |
| 26.09.2019 | 41,55 | 42,47 | 41,32 | 41,35 | -0,41% | 219.301,00 |
| 25.09.2019 | 41,19 | 41,55 | 40,55 | 41,52 | 0,10% | 344.062,00 |