Börse:
43,990€
0,78%
Echtzeit-Aktienkurs DELIVERY HERO SE NA O.N.
Bid:
43,900€
Ask:
44,080€
Aktienkurse zur DELIVERY HERO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2019 | 41,50 | 42,24 | 41,45 | 41,48 | -0,36% | 228.344,00 |
| 23.09.2019 | 41,71 | 41,71 | 41,03 | 41,63 | -0,60% | 227.690,00 |
| 20.09.2019 | 42,52 | 42,74 | 41,63 | 41,88 | -1,04% | 711.112,00 |
| 19.09.2019 | 42,56 | 42,89 | 42,12 | 42,32 | -0,77% | 510.138,00 |
| 18.09.2019 | 43,14 | 43,48 | 42,33 | 42,65 | -0,88% | 455.532,00 |
| 17.09.2019 | 43,48 | 43,81 | 42,35 | 43,03 | -0,53% | 400.010,00 |
| 16.09.2019 | 44,13 | 44,30 | 43,26 | 43,26 | -2,96% | 381.389,00 |
| 13.09.2019 | 45,25 | 45,37 | 44,49 | 44,58 | -1,17% | 263.244,00 |
| 12.09.2019 | 44,68 | 45,90 | 44,68 | 45,11 | 1,03% | 301.529,00 |
| 11.09.2019 | 44,81 | 44,84 | 44,02 | 44,65 | 0,07% | 280.444,00 |
| 10.09.2019 | 45,45 | 45,45 | 44,00 | 44,62 | -1,63% | 468.168,00 |
| 09.09.2019 | 46,42 | 46,75 | 44,80 | 45,36 | -2,22% | 383.885,00 |
| 06.09.2019 | 45,61 | 46,95 | 45,61 | 46,39 | 1,78% | 394.432,00 |
| 05.09.2019 | 45,24 | 46,08 | 44,60 | 45,58 | 1,76% | 470.533,00 |
| 04.09.2019 | 47,02 | 48,79 | 44,36 | 44,79 | -1,50% | 672.721,00 |
| 03.09.2019 | 45,89 | 45,97 | 44,90 | 45,47 | -1,15% | 369.592,00 |
| 02.09.2019 | 46,20 | 46,44 | 45,64 | 46,00 | 0,09% | 139.501,00 |
| 30.08.2019 | 45,64 | 46,40 | 45,15 | 45,96 | 2,66% | 352.715,00 |
| 29.08.2019 | 43,81 | 44,90 | 43,60 | 44,77 | 2,26% | 311.557,00 |
| 28.08.2019 | 44,05 | 44,09 | 43,26 | 43,78 | -0,57% | 272.893,00 |
| 27.08.2019 | 44,20 | 44,59 | 43,35 | 44,03 | -0,90% | 348.786,00 |
| 26.08.2019 | 44,52 | 44,79 | 43,72 | 44,43 | -0,89% | 263.416,00 |
| 23.08.2019 | 45,77 | 45,78 | 44,70 | 44,83 | -1,41% | 223.228,00 |
| 22.08.2019 | 46,19 | 46,35 | 45,29 | 45,47 | -2,49% | 231.483,00 |
| 21.08.2019 | 45,26 | 46,63 | 45,14 | 46,63 | 3,60% | 354.878,00 |
| 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 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen