29,125€
-3,40%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
Ask:
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 30,15 | 30,39 | 28,77 | 29,13 | -3,40% | 91.167,00 |
| 15.04.2024 | 31,02 | 31,71 | 30,15 | 30,15 | -3,86% | 99.346,00 |
| 12.04.2024 | 32,09 | 32,94 | 31,31 | 31,36 | -2,49% | 66.938,00 |
| 11.04.2024 | 33,60 | 33,98 | 31,70 | 32,16 | -4,20% | 124.205,00 |
| 10.04.2024 | 32,31 | 33,90 | 32,20 | 33,57 | 3,45% | 135.285,00 |
| 09.04.2024 | 31,73 | 33,42 | 31,72 | 32,45 | 2,24% | 82.670,00 |
| 08.04.2024 | 32,11 | 32,65 | 31,23 | 31,74 | -2,04% | 73.996,00 |
| 05.04.2024 | 31,66 | 33,36 | 31,31 | 32,40 | 1,25% | 110.809,00 |
| 04.04.2024 | 28,80 | 33,55 | 28,40 | 32,00 | 12,08% | 344.727,00 |
| 03.04.2024 | 28,09 | 28,90 | 27,39 | 28,55 | 1,82% | 90.699,00 |
| 02.04.2024 | 26,55 | 28,65 | 26,55 | 28,04 | 6,90% | 159.312,00 |
| 28.03.2024 | 27,22 | 27,22 | 26,15 | 26,23 | -3,50% | 64.493,00 |
| 27.03.2024 | 26,99 | 27,64 | 26,57 | 27,18 | 1,08% | 75.930,00 |
| 26.03.2024 | 26,91 | 27,50 | 26,80 | 26,89 | -0,41% | 34.190,00 |
| 25.03.2024 | 27,20 | 27,29 | 25,02 | 27,00 | -0,83% | 211.828,00 |
| 22.03.2024 | 27,49 | 27,89 | 26,65 | 27,23 | -1,61% | 69.180,00 |
| 21.03.2024 | 27,14 | 28,00 | 26,97 | 27,67 | 2,10% | 132.919,00 |
| 20.03.2024 | 26,09 | 27,10 | 25,44 | 27,10 | 5,04% | 87.185,00 |
| 19.03.2024 | 24,60 | 26,04 | 23,97 | 25,80 | 5,31% | 70.207,00 |
| 18.03.2024 | 25,54 | 26,08 | 24,26 | 24,50 | -3,41% | 92.126,00 |
| 15.03.2024 | 26,11 | 26,50 | 24,94 | 25,37 | -2,83% | 88.622,00 |
| 14.03.2024 | 26,90 | 27,21 | 26,11 | 26,11 | -2,94% | 78.451,00 |
| 13.03.2024 | 26,80 | 27,30 | 26,28 | 26,90 | -0,02% | 116.347,00 |
| 12.03.2024 | 25,77 | 27,16 | 25,70 | 26,90 | 4,67% | 162.271,00 |
| 11.03.2024 | 24,11 | 25,77 | 23,87 | 25,70 | 7,11% | 137.222,00 |
| 08.03.2024 | 23,20 | 24,24 | 22,92 | 24,00 | 2,98% | 202.772,00 |
| 07.03.2024 | 23,54 | 24,22 | 22,99 | 23,30 | -1,71% | 115.012,00 |
| 06.03.2024 | 21,91 | 23,85 | 21,74 | 23,71 | 8,29% | 221.605,00 |
| 05.03.2024 | 22,17 | 23,28 | 21,75 | 21,89 | -2,01% | 123.792,00 |
| 04.03.2024 | 22,60 | 23,59 | 21,33 | 22,34 | 1,48% | 181.392,00 |
| 01.03.2024 | 21,53 | 22,26 | 20,93 | 22,02 | 2,63% | 109.037,00 |
| 29.02.2024 | 21,37 | 22,10 | 21,03 | 21,45 | -0,51% | 102.301,00 |
| 28.02.2024 | 22,28 | 22,65 | 21,01 | 21,56 | -2,80% | 163.303,00 |
| 27.02.2024 | 21,25 | 22,68 | 21,21 | 22,18 | 4,18% | 147.130,00 |
| 26.02.2024 | 22,17 | 22,18 | 20,46 | 21,29 | -3,47% | 212.140,00 |
| 23.02.2024 | 22,09 | 22,39 | 21,63 | 22,06 | -0,16% | 60.102,00 |
| 22.02.2024 | 19,79 | 22,74 | 18,60 | 22,09 | -1,97% | 419.555,00 |
| 21.02.2024 | 22,15 | 22,93 | 22,06 | 22,54 | 1,26% | 95.677,00 |
| 20.02.2024 | 22,43 | 22,72 | 21,61 | 22,26 | -1,20% | 106.580,00 |
| 19.02.2024 | 22,70 | 23,05 | 21,72 | 22,53 | -0,73% | 110.629,00 |
| 16.02.2024 | 23,60 | 23,97 | 22,12 | 22,69 | -3,24% | 173.840,00 |
| 15.02.2024 | 22,80 | 24,13 | 22,80 | 23,45 | 3,99% | 384.761,00 |
| 14.02.2024 | 19,11 | 23,05 | 18,68 | 22,55 | 21,89% | 656.579,00 |
| 13.02.2024 | 19,30 | 19,66 | 18,30 | 18,50 | -4,58% | 183.294,00 |
| 12.02.2024 | 18,60 | 19,77 | 18,57 | 19,39 | 5,31% | 237.913,00 |
| 09.02.2024 | 17,10 | 18,72 | 16,90 | 18,41 | -1,07% | 312.604,00 |
| 08.02.2024 | 18,14 | 18,83 | 17,78 | 18,61 | 2,48% | 133.662,00 |
| 07.02.2024 | 17,69 | 18,37 | 17,39 | 18,16 | 4,08% | 210.747,00 |
| 06.02.2024 | 17,48 | 17,61 | 16,27 | 17,45 | -0,30% | 474.923,00 |
| 05.02.2024 | 17,85 | 18,60 | 14,97 | 17,50 | 3,62% | 1.266.102,00 |
| 02.02.2024 | 21,91 | 22,01 | 16,32 | 16,89 | -22,16% | 1.057.731,00 |
| 01.02.2024 | 21,30 | 22,53 | 20,85 | 21,70 | 2,82% | 103.555,00 |
| 31.01.2024 | 21,37 | 21,98 | 21,10 | 21,10 | -1,56% | 73.510,00 |
| 30.01.2024 | 22,57 | 23,60 | 20,37 | 21,44 | -5,15% | 239.292,00 |
| 29.01.2024 | 23,11 | 23,21 | 22,29 | 22,60 | -3,03% | 101.997,00 |
| 26.01.2024 | 23,25 | 23,58 | 22,54 | 23,31 | 0,41% | 47.293,00 |
| 25.01.2024 | 23,31 | 23,65 | 22,78 | 23,21 | -0,45% | 29.742,00 |
| 24.01.2024 | 23,05 | 23,79 | 23,05 | 23,32 | 0,28% | 56.772,00 |
| 23.01.2024 | 21,24 | 23,25 | 21,24 | 23,25 | 9,59% | 70.936,00 |
| 22.01.2024 | 21,95 | 22,13 | 21,16 | 21,22 | -3,33% | 60.202,00 |
| 19.01.2024 | 22,58 | 22,94 | 21,51 | 21,95 | -2,73% | 47.739,00 |
| 18.01.2024 | 21,66 | 22,66 | 21,54 | 22,56 | 4,20% | 54.218,00 |
| 17.01.2024 | 22,35 | 22,50 | 21,32 | 21,65 | -3,22% | 96.726,00 |
| 16.01.2024 | 22,00 | 22,68 | 21,52 | 22,37 | 0,88% | 56.747,00 |
| 15.01.2024 | 23,94 | 23,94 | 22,01 | 22,18 | -6,22% | 152.966,00 |
| 12.01.2024 | 23,58 | 24,23 | 23,45 | 23,65 | -0,06% | 45.322,00 |
| 11.01.2024 | 23,81 | 24,46 | 23,43 | 23,66 | -0,34% | 65.136,00 |
| 10.01.2024 | 23,82 | 24,33 | 23,40 | 23,74 | -0,63% | 47.616,00 |
| 09.01.2024 | 24,29 | 24,50 | 22,69 | 23,89 | -1,99% | 132.075,00 |
| 08.01.2024 | 24,20 | 24,38 | 23,01 | 24,38 | 0,35% | 96.702,00 |
| 05.01.2024 | 24,07 | 24,60 | 23,32 | 24,29 | 1,19% | 43.585,00 |
| 04.01.2024 | 24,50 | 24,50 | 23,50 | 24,01 | -1,62% | 37.200,00 |
| 03.01.2024 | 23,71 | 24,50 | 23,35 | 24,40 | 2,91% | 76.888,00 |
| 02.01.2024 | 25,18 | 25,26 | 23,62 | 23,71 | -5,14% | 111.025,00 |
| 29.12.2023 | 24,52 | 25,03 | 24,31 | 25,00 | 2,04% | 48.594,00 |
| 28.12.2023 | 24,32 | 25,17 | 24,22 | 24,50 | 1,09% | 66.285,00 |
| 27.12.2023 | 24,20 | 24,80 | 24,00 | 24,23 | 0,60% | 71.359,00 |
| 22.12.2023 | 25,88 | 25,89 | 23,83 | 24,09 | -7,01% | 196.551,00 |
| 21.12.2023 | 28,76 | 28,76 | 25,67 | 25,90 | -9,25% | 217.052,00 |
| 20.12.2023 | 29,74 | 29,89 | 28,54 | 28,54 | -3,58% | 42.920,00 |
| 19.12.2023 | 28,67 | 29,74 | 28,45 | 29,60 | 2,83% | 48.596,00 |
| 18.12.2023 | 30,85 | 30,85 | 28,28 | 28,79 | -5,62% | 79.207,00 |
| 15.12.2023 | 30,31 | 31,35 | 30,03 | 30,50 | 0,68% | 39.067,00 |
| 14.12.2023 | 29,06 | 31,10 | 29,00 | 30,30 | 4,61% | 62.073,00 |
| 13.12.2023 | 29,83 | 30,50 | 27,93 | 28,96 | -3,55% | 82.265,00 |
| 12.12.2023 | 31,30 | 31,30 | 29,80 | 30,03 | -4,12% | 58.414,00 |
| 11.12.2023 | 31,61 | 31,85 | 30,71 | 31,32 | -0,89% | 34.013,00 |
| 08.12.2023 | 31,67 | 32,20 | 31,29 | 31,60 | 0,00% | 36.060,00 |
| 07.12.2023 | 31,34 | 31,63 | 30,50 | 31,60 | -0,19% | 28.434,00 |
| 06.12.2023 | 30,56 | 32,05 | 30,31 | 31,66 | 3,80% | 71.368,00 |
| 05.12.2023 | 30,20 | 30,66 | 29,66 | 30,50 | 0,98% | 25.776,00 |
| 04.12.2023 | 29,60 | 31,27 | 29,55 | 30,20 | 2,17% | 50.043,00 |
| 01.12.2023 | 29,06 | 30,09 | 28,73 | 29,56 | 1,01% | 47.377,00 |
| 30.11.2023 | 30,29 | 30,63 | 28,60 | 29,27 | -4,25% | 40.906,00 |
| 29.11.2023 | 30,20 | 31,07 | 29,69 | 30,57 | 0,94% | 33.289,00 |
| 28.11.2023 | 32,34 | 32,34 | 30,02 | 30,28 | -6,09% | 30.403,00 |
| 27.11.2023 | 31,76 | 32,40 | 31,52 | 32,25 | 0,86% | 20.397,00 |
| 24.11.2023 | 31,40 | 31,99 | 30,84 | 31,97 | 1,82% | 13.908,00 |
| 23.11.2023 | 31,60 | 32,08 | 31,00 | 31,40 | 2,10% | 22.410,00 |
| 22.11.2023 | 31,55 | 31,69 | 30,76 | 30,76 | -2,04% | 42.097,00 |