Börse:
49,100€
4,38%
Echtzeit-Aktienkurs DELIVERY HERO SE NA O.N.
Bid:
49,000€
Ask:
49,200€
Aktienkurse zur DELIVERY HERO SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2022 | 47,00 | 49,20 | 46,62 | 49,18 | 4,46% | 32.711,00 |
| 09.08.2022 | 50,00 | 50,50 | 46,61 | 47,08 | -5,56% | 42.289,00 |
| 08.08.2022 | 50,38 | 51,70 | 49,55 | 49,85 | -1,25% | 30.274,00 |
| 05.08.2022 | 52,42 | 53,52 | 49,04 | 50,48 | -3,11% | 83.317,00 |
| 04.08.2022 | 51,46 | 52,86 | 50,16 | 52,10 | 1,24% | 66.409,00 |
| 03.08.2022 | 48,26 | 52,00 | 48,00 | 51,46 | 7,21% | 96.385,00 |
| 02.08.2022 | 48,55 | 49,20 | 47,52 | 48,00 | 1,24% | 65.051,00 |
| 01.08.2022 | 46,76 | 48,33 | 46,26 | 47,41 | 1,04% | 49.541,00 |
| 29.07.2022 | 45,37 | 47,29 | 45,18 | 46,92 | 4,08% | 50.296,00 |
| 28.07.2022 | 45,16 | 45,85 | 43,78 | 45,08 | -0,92% | 31.250,00 |
| 27.07.2022 | 43,38 | 45,50 | 43,35 | 45,50 | 5,50% | 23.671,00 |
| 26.07.2022 | 45,00 | 45,68 | 43,11 | 43,13 | -3,90% | 37.994,00 |
| 25.07.2022 | 43,17 | 45,84 | 42,85 | 44,88 | 3,70% | 37.946,00 |
| 22.07.2022 | 41,21 | 49,79 | 40,23 | 43,28 | 5,02% | 155.611,00 |
| 21.07.2022 | 41,46 | 42,03 | 40,57 | 41,21 | -0,63% | 28.320,00 |
| 20.07.2022 | 38,89 | 42,77 | 38,75 | 41,47 | 6,36% | 178.577,00 |
| 19.07.2022 | 38,22 | 39,17 | 37,03 | 38,99 | 1,91% | 57.467,00 |
| 18.07.2022 | 36,42 | 39,15 | 35,60 | 38,26 | 5,95% | 96.432,00 |
| 15.07.2022 | 37,11 | 37,34 | 35,80 | 36,11 | -2,67% | 32.292,00 |
| 14.07.2022 | 37,23 | 38,90 | 36,67 | 37,10 | -0,64% | 49.292,00 |
| 13.07.2022 | 38,61 | 39,14 | 35,42 | 37,34 | -3,29% | 63.315,00 |
| 12.07.2022 | 38,37 | 40,09 | 37,26 | 38,61 | -0,69% | 39.576,00 |
| 11.07.2022 | 38,29 | 39,65 | 37,41 | 38,88 | 0,67% | 62.286,00 |
| 08.07.2022 | 38,46 | 39,39 | 37,30 | 38,62 | 0,42% | 57.958,00 |
| 07.07.2022 | 34,39 | 39,00 | 33,75 | 38,46 | 12,75% | 152.456,00 |
| 06.07.2022 | 36,23 | 38,44 | 33,90 | 34,11 | -5,88% | 136.237,00 |
| 05.07.2022 | 35,41 | 37,17 | 34,17 | 36,24 | 3,22% | 89.529,00 |
| 04.07.2022 | 37,50 | 38,58 | 34,55 | 35,11 | -8,33% | 83.130,00 |
| 01.07.2022 | 35,36 | 38,30 | 35,06 | 38,30 | 6,66% | 51.555,00 |
| 30.06.2022 | 34,48 | 36,17 | 34,02 | 35,91 | 1,79% | 23.235,00 |
| 29.06.2022 | 35,60 | 35,86 | 33,60 | 35,28 | -1,54% | 56.676,00 |
| 28.06.2022 | 38,95 | 39,08 | 35,80 | 35,83 | -6,98% | 89.426,00 |
| 27.06.2022 | 39,48 | 40,39 | 38,16 | 38,52 | -2,73% | 45.993,00 |
| 24.06.2022 | 37,73 | 39,60 | 35,80 | 39,60 | 5,32% | 70.437,00 |
| 23.06.2022 | 35,12 | 37,86 | 34,38 | 37,60 | 7,18% | 97.640,00 |
| 22.06.2022 | 32,99 | 35,90 | 32,40 | 35,08 | 2,66% | 91.242,00 |
| 21.06.2022 | 36,62 | 37,59 | 33,22 | 34,17 | -5,66% | 80.277,00 |
| 20.06.2022 | 35,10 | 36,93 | 34,25 | 36,22 | 3,78% | 59.124,00 |
| 17.06.2022 | 31,81 | 35,20 | 31,36 | 34,90 | 11,18% | 110.115,00 |
| 16.06.2022 | 35,19 | 35,25 | 31,00 | 31,39 | -10,57% | 78.232,00 |
| 15.06.2022 | 32,19 | 35,30 | 31,68 | 35,10 | 9,24% | 88.081,00 |
| 14.06.2022 | 33,81 | 35,03 | 31,63 | 32,13 | -4,77% | 122.325,00 |
| 13.06.2022 | 37,50 | 37,50 | 33,37 | 33,74 | -11,07% | 94.500,00 |
| 10.06.2022 | 38,47 | 40,11 | 37,84 | 37,94 | -0,86% | 52.083,00 |
| 09.06.2022 | 40,35 | 41,00 | 38,07 | 38,27 | -5,30% | 68.826,00 |
| 08.06.2022 | 40,37 | 41,55 | 39,76 | 40,41 | 0,60% | 57.979,00 |
| 07.06.2022 | 39,47 | 40,50 | 38,25 | 40,17 | 1,26% | 72.203,00 |
| 06.06.2022 | 36,65 | 40,98 | 36,65 | 39,67 | 8,60% | 100.676,00 |
| 03.06.2022 | 37,43 | 38,87 | 36,22 | 36,53 | -2,85% | 68.870,00 |
| 02.06.2022 | 35,71 | 37,60 | 35,20 | 37,60 | 5,12% | 67.989,00 |
| 01.06.2022 | 35,99 | 37,40 | 34,75 | 35,77 | -0,67% | 64.341,00 |
| 31.05.2022 | 37,29 | 37,30 | 35,25 | 36,01 | -3,28% | 106.845,00 |
| 30.05.2022 | 34,07 | 37,53 | 34,07 | 37,23 | 9,86% | 162.196,00 |
| 27.05.2022 | 32,78 | 34,30 | 32,50 | 33,89 | 3,42% | 81.460,00 |
| 26.05.2022 | 30,44 | 33,30 | 29,71 | 32,77 | 8,19% | 84.041,00 |
| 25.05.2022 | 28,59 | 30,46 | 27,72 | 30,29 | 4,95% | 94.586,00 |
| 24.05.2022 | 29,30 | 29,30 | 28,21 | 28,86 | -3,09% | 59.825,00 |
| 23.05.2022 | 29,78 | 30,49 | 29,20 | 29,78 | 1,47% | 42.504,00 |
| 20.05.2022 | 29,71 | 31,12 | 28,91 | 29,35 | -0,81% | 129.082,00 |
| 19.05.2022 | 28,09 | 29,59 | 27,50 | 29,59 | 5,94% | 133.782,00 |
| 18.05.2022 | 31,27 | 31,39 | 27,91 | 27,93 | -9,67% | 110.261,00 |
| 17.05.2022 | 30,62 | 31,88 | 29,93 | 30,92 | 3,76% | 121.691,00 |
| 16.05.2022 | 28,98 | 30,00 | 28,02 | 29,80 | 4,12% | 67.330,00 |
| 13.05.2022 | 27,17 | 29,18 | 27,17 | 28,62 | 6,00% | 118.753,00 |
| 12.05.2022 | 25,02 | 27,53 | 23,90 | 27,00 | 7,14% | 207.875,00 |
| 11.05.2022 | 25,52 | 28,00 | 25,13 | 25,20 | -2,21% | 155.141,00 |
| 10.05.2022 | 26,00 | 27,20 | 25,00 | 25,77 | -0,96% | 164.402,00 |
| 09.05.2022 | 28,99 | 29,46 | 25,77 | 26,02 | -12,15% | 232.338,00 |
| 06.05.2022 | 31,00 | 31,54 | 29,01 | 29,62 | -3,71% | 109.277,00 |
| 05.05.2022 | 34,99 | 35,96 | 30,76 | 30,76 | -12,11% | 182.796,00 |
| 04.05.2022 | 35,99 | 36,00 | 32,92 | 35,00 | -2,23% | 120.899,00 |
| 03.05.2022 | 34,99 | 36,96 | 33,71 | 35,80 | 2,49% | 114.064,00 |
| 02.05.2022 | 33,79 | 34,93 | 31,72 | 34,93 | 5,37% | 61.074,00 |
| 29.04.2022 | 31,71 | 35,44 | 31,51 | 33,15 | 3,95% | 289.249,00 |
| 28.04.2022 | 30,70 | 32,50 | 26,20 | 31,89 | 6,83% | 611.262,00 |
| 27.04.2022 | 28,89 | 29,98 | 27,71 | 29,85 | 5,11% | 109.453,00 |
| 26.04.2022 | 32,39 | 32,39 | 28,40 | 28,40 | -9,96% | 181.993,00 |
| 25.04.2022 | 32,09 | 32,11 | 31,07 | 31,54 | -2,05% | 124.569,00 |
| 22.04.2022 | 33,79 | 34,27 | 32,20 | 32,20 | -5,07% | 143.156,00 |
| 21.04.2022 | 36,50 | 36,90 | 33,69 | 33,92 | -6,79% | 215.886,00 |
| 20.04.2022 | 35,09 | 38,27 | 34,10 | 36,39 | 1,51% | 177.861,00 |
| 19.04.2022 | 36,32 | 36,35 | 34,21 | 35,85 | -0,33% | 76.605,00 |
| 14.04.2022 | 38,10 | 38,19 | 35,97 | 35,97 | -6,11% | 186.506,00 |
| 13.04.2022 | 38,37 | 38,79 | 36,90 | 38,31 | 0,18% | 115.060,00 |
| 12.04.2022 | 38,67 | 39,99 | 37,91 | 38,24 | -1,95% | 135.670,00 |
| 11.04.2022 | 41,13 | 41,35 | 38,76 | 39,00 | -4,76% | 128.655,00 |
| 08.04.2022 | 43,29 | 43,56 | 40,90 | 40,95 | -5,97% | 137.190,00 |
| 07.04.2022 | 45,06 | 45,55 | 42,59 | 43,55 | -4,22% | 82.445,00 |
| 06.04.2022 | 48,00 | 48,90 | 44,78 | 45,47 | -5,70% | 87.365,00 |
| 05.04.2022 | 46,35 | 49,11 | 45,60 | 48,22 | 4,30% | 164.191,00 |
| 04.04.2022 | 43,10 | 47,49 | 42,80 | 46,23 | 10,20% | 269.616,00 |
| 01.04.2022 | 40,11 | 42,85 | 39,90 | 41,95 | 5,19% | 82.023,00 |
| 31.03.2022 | 42,84 | 43,85 | 39,88 | 39,88 | -6,05% | 108.641,00 |
| 30.03.2022 | 44,86 | 44,87 | 42,16 | 42,45 | -4,82% | 99.421,00 |
| 29.03.2022 | 39,38 | 44,79 | 39,20 | 44,60 | 14,01% | 270.740,00 |
| 28.03.2022 | 37,32 | 39,38 | 36,46 | 39,12 | 4,60% | 244.272,00 |
| 25.03.2022 | 39,57 | 39,65 | 37,11 | 37,40 | -4,76% | 173.545,00 |
| 24.03.2022 | 38,93 | 39,68 | 38,00 | 39,27 | 0,80% | 90.916,00 |
| 23.03.2022 | 41,89 | 42,35 | 38,10 | 38,96 | -5,85% | 213.312,00 |
| 22.03.2022 | 41,93 | 42,10 | 39,49 | 41,38 | -1,10% | 138.727,00 |