Börse:
102,075€
-3,88%
Echtzeit-Aktienkurs DELIVERY HERO SE NA O.N.
Bid:
101,750€
Ask:
102,400€
Aktienkurse zur DELIVERY HERO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 106,50 | 107,65 | 100,65 | 102,45 | -3,74% | 32.359,00 |
| 02.03.2021 | 108,75 | 109,18 | 105,50 | 106,43 | -2,30% | 11.865,00 |
| 01.03.2021 | 106,35 | 109,68 | 105,48 | 108,93 | 2,98% | 39.870,00 |
| 26.02.2021 | 107,90 | 107,90 | 104,93 | 105,78 | -2,20% | 15.467,00 |
| 25.02.2021 | 107,30 | 109,63 | 106,55 | 108,15 | 0,60% | 16.388,00 |
| 24.02.2021 | 113,48 | 114,15 | 106,35 | 107,50 | -3,80% | 44.943,00 |
| 23.02.2021 | 112,88 | 113,38 | 106,70 | 111,75 | -1,00% | 63.754,00 |
| 22.02.2021 | 122,08 | 122,10 | 110,58 | 112,88 | -7,50% | 60.869,00 |
| 19.02.2021 | 122,38 | 124,53 | 121,08 | 122,03 | -0,12% | 10.894,00 |
| 18.02.2021 | 124,43 | 125,88 | 121,68 | 122,18 | -1,85% | 14.276,00 |
| 17.02.2021 | 129,58 | 129,83 | 124,15 | 124,48 | -4,07% | 28.400,00 |
| 16.02.2021 | 131,02 | 132,58 | 129,05 | 129,75 | -0,54% | 19.956,00 |
| 15.02.2021 | 132,60 | 133,08 | 130,02 | 130,45 | -1,02% | 18.438,00 |
| 12.02.2021 | 130,90 | 132,33 | 129,33 | 131,80 | 0,84% | 10.308,00 |
| 11.02.2021 | 129,88 | 131,58 | 128,18 | 130,70 | 0,73% | 15.386,00 |
| 10.02.2021 | 133,55 | 134,43 | 127,55 | 129,75 | -2,33% | 30.899,00 |
| 09.02.2021 | 133,50 | 133,77 | 128,48 | 132,85 | 2,25% | 26.377,00 |
| 08.02.2021 | 131,73 | 132,98 | 129,23 | 129,93 | -1,12% | 13.238,00 |
| 05.02.2021 | 130,20 | 133,35 | 129,40 | 131,40 | 1,47% | 18.964,00 |
| 04.02.2021 | 128,93 | 131,98 | 127,23 | 129,50 | 0,27% | 22.758,00 |
| 03.02.2021 | 129,50 | 131,65 | 127,50 | 129,15 | -0,12% | 27.287,00 |
| 02.02.2021 | 126,65 | 130,00 | 125,85 | 129,30 | 2,78% | 23.886,00 |
| 01.02.2021 | 125,45 | 127,65 | 124,90 | 125,80 | 0,64% | 16.052,00 |
| 29.01.2021 | 125,45 | 127,95 | 123,50 | 125,00 | -0,64% | 26.912,00 |
| 28.01.2021 | 127,05 | 127,05 | 121,40 | 125,80 | -1,56% | 47.586,00 |
| 27.01.2021 | 134,40 | 134,90 | 123,55 | 127,80 | -4,95% | 74.688,00 |
| 26.01.2021 | 138,35 | 138,35 | 133,05 | 134,45 | -2,78% | 20.923,00 |
| 25.01.2021 | 137,95 | 140,55 | 137,05 | 138,30 | 1,06% | 25.364,00 |
| 22.01.2021 | 135,75 | 137,85 | 134,00 | 136,85 | 1,30% | 17.752,00 |
| 21.01.2021 | 131,90 | 136,10 | 131,35 | 135,10 | 2,74% | 34.395,00 |
| 20.01.2021 | 130,15 | 132,30 | 130,05 | 131,50 | 1,08% | 12.869,00 |
| 19.01.2021 | 132,35 | 132,45 | 128,85 | 130,10 | -1,25% | 17.652,00 |
| 18.01.2021 | 126,05 | 131,80 | 126,05 | 131,75 | 4,03% | 26.735,00 |
| 15.01.2021 | 127,65 | 130,40 | 125,50 | 126,65 | -1,44% | 22.954,00 |
| 14.01.2021 | 129,50 | 130,25 | 126,55 | 128,50 | -0,31% | 30.639,00 |
| 13.01.2021 | 134,90 | 135,45 | 128,60 | 128,90 | -3,55% | 32.411,00 |
| 12.01.2021 | 132,30 | 135,00 | 130,25 | 133,65 | 1,02% | 17.708,00 |
| 11.01.2021 | 135,95 | 136,90 | 131,50 | 132,30 | -2,86% | 24.497,00 |
| 08.01.2021 | 135,75 | 138,20 | 133,15 | 136,20 | 1,00% | 30.412,00 |
| 07.01.2021 | 134,65 | 138,50 | 133,25 | 134,85 | 0,45% | 68.262,00 |
| 06.01.2021 | 147,00 | 147,20 | 130,60 | 134,25 | -7,41% | 112.770,00 |
| 05.01.2021 | 138,45 | 146,50 | 133,30 | 145,00 | 5,38% | 70.636,00 |
| 04.01.2021 | 128,70 | 138,50 | 128,65 | 137,60 | 8,47% | 66.561,00 |
| 30.12.2020 | 125,60 | 127,35 | 125,05 | 126,85 | 1,56% | 11.302,00 |
| 29.12.2020 | 130,45 | 130,80 | 123,60 | 124,90 | -4,00% | 31.583,00 |
| 28.12.2020 | 117,00 | 131,90 | 116,55 | 130,10 | 9,84% | 61.380,00 |
| 23.12.2020 | 118,75 | 119,15 | 117,05 | 118,45 | -0,59% | 15.045,00 |
| 22.12.2020 | 119,45 | 120,25 | 117,10 | 119,15 | -0,46% | 10.603,00 |
| 21.12.2020 | 118,50 | 120,85 | 115,50 | 119,70 | 0,88% | 23.536,00 |
| 18.12.2020 | 119,50 | 121,20 | 118,05 | 118,65 | -0,67% | 11.703,00 |
| 17.12.2020 | 118,65 | 120,75 | 117,55 | 119,45 | 0,21% | 26.326,00 |
| 16.12.2020 | 112,15 | 119,20 | 111,40 | 119,20 | 6,38% | 44.360,00 |
| 15.12.2020 | 113,85 | 114,80 | 111,20 | 112,05 | -1,54% | 21.255,00 |
| 14.12.2020 | 113,80 | 114,45 | 109,40 | 113,80 | 4,12% | 39.479,00 |
| 11.12.2020 | 108,45 | 111,65 | 107,65 | 109,30 | 1,06% | 45.910,00 |
| 10.12.2020 | 104,85 | 108,45 | 104,05 | 108,15 | 3,54% | 41.706,00 |
| 09.12.2020 | 99,50 | 104,90 | 98,50 | 104,45 | 5,23% | 57.915,00 |
| 08.12.2020 | 99,68 | 100,70 | 98,50 | 99,26 | -1,18% | 14.600,00 |
| 07.12.2020 | 99,64 | 101,45 | 99,32 | 100,45 | 0,81% | 13.477,00 |
| 04.12.2020 | 99,30 | 100,60 | 97,52 | 99,64 | 0,14% | 11.011,00 |
| 03.12.2020 | 99,18 | 101,00 | 98,44 | 99,50 | 0,48% | 12.975,00 |
| 02.12.2020 | 99,74 | 100,00 | 97,50 | 99,02 | -0,64% | 12.170,00 |
| 01.12.2020 | 101,05 | 101,75 | 99,12 | 99,66 | -1,47% | 25.923,00 |
| 30.11.2020 | 98,02 | 101,80 | 97,88 | 101,15 | 3,21% | 32.955,00 |
| 27.11.2020 | 97,98 | 99,04 | 96,98 | 98,00 | 0,12% | 15.891,00 |
| 26.11.2020 | 95,90 | 98,08 | 94,48 | 97,88 | 0,27% | 43.946,00 |
| 25.11.2020 | 95,02 | 98,50 | 94,54 | 97,62 | 2,26% | 17.361,00 |
| 24.11.2020 | 97,06 | 99,04 | 95,02 | 95,46 | -1,79% | 28.990,00 |
| 23.11.2020 | 101,35 | 101,35 | 96,62 | 97,20 | -2,99% | 38.123,00 |
| 20.11.2020 | 99,98 | 101,65 | 99,22 | 100,20 | 0,72% | 32.772,00 |
| 19.11.2020 | 95,18 | 99,98 | 94,00 | 99,48 | 3,43% | 43.495,00 |
| 18.11.2020 | 96,02 | 96,64 | 94,40 | 96,18 | -0,37% | 26.088,00 |
| 17.11.2020 | 96,54 | 98,60 | 95,40 | 96,54 | 0,06% | 21.805,00 |
| 16.11.2020 | 99,22 | 101,40 | 96,02 | 96,48 | -2,74% | 65.540,00 |
| 13.11.2020 | 106,30 | 107,50 | 90,32 | 99,20 | -5,97% | 142.514,00 |
| 12.11.2020 | 104,45 | 108,45 | 104,00 | 105,50 | 0,19% | 17.041,00 |
| 11.11.2020 | 106,35 | 109,50 | 104,30 | 105,30 | -0,89% | 29.691,00 |
| 10.11.2020 | 103,80 | 110,00 | 95,60 | 106,25 | 2,41% | 85.311,00 |
| 09.11.2020 | 114,75 | 116,65 | 101,80 | 103,75 | -8,15% | 81.050,00 |
| 06.11.2020 | 115,00 | 115,45 | 110,60 | 112,95 | -1,78% | 32.813,00 |
| 05.11.2020 | 105,65 | 115,95 | 105,00 | 115,00 | 9,63% | 77.542,00 |
| 04.11.2020 | 98,00 | 105,95 | 96,90 | 104,90 | 5,98% | 50.995,00 |
| 03.11.2020 | 97,48 | 98,98 | 96,50 | 98,98 | 2,02% | 12.426,00 |
| 02.11.2020 | 99,32 | 100,10 | 96,50 | 97,02 | -2,39% | 18.318,00 |
| 30.10.2020 | 99,78 | 100,15 | 96,86 | 99,40 | -1,24% | 16.722,00 |
| 29.10.2020 | 101,75 | 102,05 | 97,72 | 100,65 | -0,05% | 46.806,00 |
| 28.10.2020 | 96,90 | 101,20 | 95,78 | 100,70 | 4,63% | 92.519,00 |
| 27.10.2020 | 94,06 | 96,60 | 93,12 | 96,24 | 2,93% | 13.960,00 |
| 26.10.2020 | 91,00 | 93,80 | 90,02 | 93,50 | 1,72% | 20.976,00 |
| 23.10.2020 | 93,56 | 93,56 | 90,68 | 91,92 | -1,82% | 15.923,00 |
| 22.10.2020 | 94,62 | 96,14 | 92,42 | 93,62 | -1,56% | 17.121,00 |
| 21.10.2020 | 99,12 | 99,18 | 93,50 | 95,10 | -2,98% | 28.229,00 |
| 20.10.2020 | 99,80 | 102,00 | 98,02 | 98,02 | -1,09% | 9.548,00 |
| 19.10.2020 | 103,45 | 103,95 | 96,00 | 99,10 | -3,51% | 22.818,00 |
| 16.10.2020 | 102,80 | 104,85 | 102,10 | 102,70 | 0,69% | 15.445,00 |
| 15.10.2020 | 103,30 | 104,80 | 101,15 | 102,00 | -1,83% | 27.480,00 |
| 14.10.2020 | 98,98 | 103,95 | 98,98 | 103,90 | 5,35% | 36.943,00 |
| 13.10.2020 | 98,98 | 99,08 | 97,34 | 98,62 | -0,36% | 6.806,00 |
| 12.10.2020 | 98,96 | 99,46 | 98,28 | 98,98 | 0,75% | 9.697,00 |
| 09.10.2020 | 96,68 | 98,80 | 94,76 | 98,24 | 2,06% | 16.825,00 |