Börse:
45,940€
2,07%
Echtzeit-Aktienkurs DELIVERY HERO SE NA O.N.
Bid:
45,940€
Ask:
45,940€
Aktienkurse zur DELIVERY HERO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2019 | 44,86 | 45,98 | 44,85 | 45,88 | 1,92% | - |
| 20.08.2019 | 45,25 | 46,08 | 44,99 | 45,01 | 0,09% | 451.967,00 |
| 19.08.2019 | 44,32 | 45,36 | 44,22 | 44,97 | 1,74% | 244.893,00 |
| 16.08.2019 | 44,32 | 44,40 | 43,44 | 44,20 | 1,19% | 548.813,00 |
| 15.08.2019 | 45,08 | 45,09 | 43,01 | 43,68 | -2,61% | 341.265,00 |
| 14.08.2019 | 45,63 | 45,63 | 44,46 | 44,85 | -1,21% | 289.319,00 |
| 13.08.2019 | 45,16 | 45,97 | 44,93 | 45,40 | -0,24% | 355.015,00 |
| 12.08.2019 | 46,84 | 47,05 | 45,51 | 45,51 | -1,41% | 282.716,00 |
| 09.08.2019 | 45,99 | 46,90 | 45,89 | 46,16 | 0,72% | 416.778,00 |
| 08.08.2019 | 45,02 | 45,99 | 44,78 | 45,83 | 3,17% | 498.307,00 |
| 07.08.2019 | 44,65 | 45,22 | 43,99 | 44,42 | 2,09% | 636.674,00 |
| 06.08.2019 | 42,29 | 43,84 | 42,01 | 43,51 | 2,88% | 475.266,00 |
| 05.08.2019 | 42,06 | 43,33 | 41,76 | 42,29 | -4,97% | 540.356,00 |
| 02.08.2019 | 44,82 | 45,24 | 44,10 | 44,50 | -2,37% | 364.168,00 |
| 01.08.2019 | 43,80 | 45,58 | 43,65 | 45,58 | 4,59% | 517.662,00 |
| 31.07.2019 | 42,50 | 43,92 | 42,09 | 43,58 | 2,54% | 773.626,00 |
| 30.07.2019 | 43,97 | 44,00 | 42,08 | 42,50 | -0,98% | 529.059,00 |
| 29.07.2019 | 42,00 | 44,34 | 41,91 | 42,92 | 4,96% | 1.028.312,00 |
| 26.07.2019 | 40,65 | 41,06 | 40,59 | 40,89 | 1,14% | 186.057,00 |
| 25.07.2019 | 41,44 | 41,44 | 40,00 | 40,43 | -1,68% | 390.171,00 |
| 24.07.2019 | 40,78 | 41,26 | 40,78 | 41,12 | 0,34% | 239.725,00 |
| 23.07.2019 | 41,24 | 41,30 | 40,80 | 40,98 | -0,07% | 234.485,00 |
| 22.07.2019 | 40,89 | 41,30 | 40,45 | 41,01 | 0,76% | 364.703,00 |
| 19.07.2019 | 40,58 | 41,17 | 40,54 | 40,70 | 0,47% | 286.900,00 |
| 18.07.2019 | 40,30 | 40,99 | 39,55 | 40,51 | -0,07% | 370.738,00 |
| 17.07.2019 | 40,49 | 40,80 | 40,17 | 40,54 | -0,39% | 311.049,00 |
| 16.07.2019 | 40,97 | 41,26 | 40,24 | 40,70 | -0,73% | 324.026,00 |
| 15.07.2019 | 40,10 | 41,29 | 39,86 | 41,00 | 2,58% | 430.332,00 |
| 12.07.2019 | 39,95 | 40,22 | 39,55 | 39,97 | 0,30% | 365.692,00 |
| 11.07.2019 | 39,50 | 39,98 | 39,16 | 39,85 | 0,84% | 256.409,00 |
| 10.07.2019 | 39,19 | 39,97 | 39,08 | 39,52 | 0,48% | 302.860,00 |
| 09.07.2019 | 39,13 | 39,39 | 38,68 | 39,33 | 0,28% | 236.953,00 |
| 08.07.2019 | 40,06 | 40,20 | 38,45 | 39,22 | -1,97% | 329.988,00 |
| 05.07.2019 | 39,60 | 40,37 | 39,50 | 40,01 | 1,65% | 379.265,00 |
| 04.07.2019 | 39,20 | 39,66 | 38,96 | 39,36 | 0,28% | 330.804,00 |
| 03.07.2019 | 39,05 | 39,42 | 38,90 | 39,25 | 0,15% | 349.753,00 |
| 02.07.2019 | 39,35 | 39,64 | 38,64 | 39,19 | -0,53% | 361.667,00 |
| 01.07.2019 | 40,43 | 40,78 | 39,34 | 39,40 | -1,23% | 446.405,00 |
| 28.06.2019 | 39,89 | 40,45 | 39,58 | 39,89 | 0,99% | 403.969,00 |
| 27.06.2019 | 39,65 | 39,67 | 38,77 | 39,50 | -0,05% | 359.159,00 |
| 26.06.2019 | 39,80 | 40,13 | 39,35 | 39,52 | -1,54% | 244.321,00 |
| 25.06.2019 | 40,77 | 40,87 | 39,87 | 40,14 | -1,50% | 398.346,00 |
| 24.06.2019 | 41,50 | 42,10 | 40,73 | 40,75 | -1,00% | 483.917,00 |
| 21.06.2019 | 41,40 | 42,17 | 40,70 | 41,16 | 0,39% | 1.212.968,00 |
| 20.06.2019 | 41,50 | 43,28 | 40,46 | 41,00 | 9,71% | 1.111.521,00 |
| 19.06.2019 | 38,30 | 38,39 | 37,08 | 37,37 | -1,53% | 297.997,00 |
| 18.06.2019 | 37,60 | 38,25 | 37,01 | 37,95 | 1,23% | 394.634,00 |
| 17.06.2019 | 37,85 | 37,95 | 36,89 | 37,49 | -0,27% | 297.941,00 |
| 14.06.2019 | 37,93 | 38,00 | 37,31 | 37,59 | -0,71% | 137.569,00 |
| 13.06.2019 | 37,91 | 38,09 | 37,01 | 37,86 | -0,97% | 361.104,00 |
| 12.06.2019 | 38,20 | 38,38 | 37,71 | 38,23 | -0,21% | 326.972,00 |
| 11.06.2019 | 38,50 | 38,74 | 38,18 | 38,31 | 0,05% | 426.419,00 |
| 07.06.2019 | 38,21 | 38,47 | 38,00 | 38,29 | 0,74% | 325.490,00 |
| 06.06.2019 | 38,45 | 38,74 | 37,84 | 38,01 | -1,53% | 383.547,00 |
| 05.06.2019 | 38,14 | 38,70 | 38,14 | 38,60 | 1,82% | 421.750,00 |
| 04.06.2019 | 38,32 | 38,63 | 37,66 | 37,91 | -1,91% | 249.431,00 |
| 03.06.2019 | 38,45 | 38,89 | 38,12 | 38,65 | 0,26% | 256.214,00 |
| 31.05.2019 | 38,03 | 38,55 | 37,64 | 38,55 | -1,10% | 457.316,00 |
| 30.05.2019 | 38,75 | 38,98 | 38,52 | 38,98 | 1,59% | 229.401,00 |
| 29.05.2019 | 39,21 | 39,29 | 37,84 | 38,37 | -2,89% | 477.861,00 |
| 28.05.2019 | 39,57 | 39,93 | 39,30 | 39,51 | -0,95% | 1.895.446,00 |
| 27.05.2019 | 40,53 | 40,54 | 39,29 | 39,89 | -0,57% | 280.989,00 |
| 24.05.2019 | 40,59 | 40,90 | 40,04 | 40,12 | 0,17% | 311.547,00 |
| 23.05.2019 | 40,60 | 40,87 | 39,85 | 40,05 | -2,20% | 375.627,00 |
| 22.05.2019 | 40,88 | 41,50 | 40,37 | 40,95 | -0,44% | 458.475,00 |
| 21.05.2019 | 40,99 | 41,52 | 40,83 | 41,13 | 0,49% | 288.786,00 |
| 20.05.2019 | 41,74 | 41,94 | 40,28 | 40,93 | -2,25% | 435.557,00 |
| 17.05.2019 | 41,40 | 41,90 | 40,45 | 41,87 | -2,26% | 592.764,00 |
| 16.05.2019 | 41,80 | 43,00 | 41,78 | 42,84 | 2,93% | 390.222,00 |
| 15.05.2019 | 42,41 | 42,41 | 41,00 | 41,62 | -0,79% | 491.016,00 |
| 14.05.2019 | 40,37 | 42,32 | 40,34 | 41,95 | 4,22% | 549.148,00 |
| 13.05.2019 | 41,91 | 41,91 | 39,97 | 40,25 | -3,94% | 452.446,00 |
| 10.05.2019 | 42,40 | 42,92 | 41,77 | 41,90 | 0,77% | 466.054,00 |
| 09.05.2019 | 42,17 | 42,71 | 41,43 | 41,58 | -1,49% | 396.741,00 |
| 08.05.2019 | 41,26 | 42,41 | 41,26 | 42,21 | 2,10% | 259.545,00 |
| 07.05.2019 | 41,51 | 42,19 | 41,08 | 41,34 | -0,07% | 421.631,00 |
| 06.05.2019 | 40,10 | 41,63 | 39,80 | 41,37 | -2,06% | 268.401,00 |
| 03.05.2019 | 41,21 | 42,28 | 40,98 | 42,24 | 2,40% | 295.699,00 |
| 02.05.2019 | 41,29 | 41,70 | 40,73 | 41,25 | 0,39% | 387.162,00 |
| 30.04.2019 | 40,25 | 41,28 | 40,19 | 41,09 | 1,56% | 467.930,00 |
| 29.04.2019 | 40,74 | 40,90 | 40,35 | 40,46 | -0,71% | 412.570,00 |
| 26.04.2019 | 39,49 | 41,14 | 39,48 | 40,75 | 3,66% | 1.026.108,00 |
| 25.04.2019 | 37,00 | 39,31 | 35,90 | 39,31 | 10,11% | 1.574.185,00 |
| 24.04.2019 | 35,57 | 36,13 | 35,40 | 35,70 | 0,28% | 783.706,00 |
| 23.04.2019 | 35,43 | 35,82 | 35,26 | 35,60 | 0,28% | 732.844,00 |
| 18.04.2019 | 35,40 | 35,63 | 35,22 | 35,50 | 0,17% | 192.802,00 |
| 17.04.2019 | 35,43 | 35,64 | 35,35 | 35,44 | 0,11% | 246.247,00 |
| 16.04.2019 | 35,35 | 35,74 | 35,29 | 35,40 | 0,23% | 235.885,00 |
| 15.04.2019 | 35,50 | 35,70 | 34,86 | 35,32 | -0,51% | 211.143,00 |
| 12.04.2019 | 35,57 | 35,80 | 35,17 | 35,50 | 0,45% | 492.871,00 |
| 11.04.2019 | 35,09 | 35,51 | 34,98 | 35,34 | 0,86% | 206.274,00 |
| 10.04.2019 | 34,44 | 35,44 | 34,34 | 35,04 | 2,04% | 298.585,00 |
| 09.04.2019 | 35,33 | 35,54 | 34,34 | 34,34 | -2,99% | 319.617,00 |
| 08.04.2019 | 35,39 | 35,72 | 34,98 | 35,40 | 0,20% | 322.374,00 |
| 05.04.2019 | 35,41 | 35,59 | 35,22 | 35,33 | 0,45% | 231.424,00 |
| 04.04.2019 | 35,31 | 35,56 | 35,00 | 35,17 | -0,37% | 319.708,00 |
| 03.04.2019 | 34,21 | 35,39 | 34,20 | 35,30 | 3,85% | 443.824,00 |
| 02.04.2019 | 33,39 | 33,99 | 33,19 | 33,99 | 1,64% | 256.054,00 |
| 01.04.2019 | 32,49 | 33,66 | 32,37 | 33,44 | 3,85% | 540.866,00 |
| 29.03.2019 | 31,74 | 32,28 | 31,50 | 32,20 | 1,77% | 304.885,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen