27,255€
3,24%
Echtzeit-Aktienkurs DELIVERY HERO SE NA O.N.
Bid:
Ask:
Aktienkurse zur DELIVERY HERO SE NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 26,30 | 27,34 | 25,90 | 27,25 | 3,22% | 809.588,00 |
30.04.2024 | 26,90 | 27,58 | 26,21 | 26,40 | -2,29% | 946.501,00 |
29.04.2024 | 26,12 | 27,37 | 24,89 | 27,02 | 4,49% | 1.654.423,00 |
26.04.2024 | 30,00 | 30,08 | 24,70 | 25,86 | -16,01% | 4.384.610,00 |
25.04.2024 | 31,00 | 33,07 | 29,37 | 30,79 | 6,43% | 2.129.079,00 |
24.04.2024 | 29,85 | 30,05 | 28,75 | 28,93 | -1,57% | 804.932,00 |
23.04.2024 | 29,00 | 30,04 | 28,96 | 29,39 | 5,76% | 1.000.629,00 |
22.04.2024 | 28,08 | 29,39 | 27,78 | 27,79 | -1,07% | 828.883,00 |
19.04.2024 | 28,09 | 29,00 | 27,75 | 28,09 | -1,89% | 786.490,00 |
18.04.2024 | 28,79 | 29,06 | 28,37 | 28,63 | -0,38% | 821.345,00 |
17.04.2024 | 28,68 | 29,24 | 27,27 | 28,74 | -0,62% | 898.274,00 |
16.04.2024 | 30,00 | 30,43 | 28,54 | 28,92 | -5,49% | 1.052.731,00 |
15.04.2024 | 30,50 | 31,69 | 30,17 | 30,60 | -2,76% | 613.796,00 |
12.04.2024 | 32,21 | 32,99 | 31,47 | 31,47 | -1,16% | 742.671,00 |
11.04.2024 | 33,29 | 33,56 | 31,66 | 31,84 | -4,84% | 911.802,00 |
10.04.2024 | 32,69 | 33,93 | 32,19 | 33,46 | 3,62% | 1.004.155,00 |
09.04.2024 | 32,17 | 33,45 | 31,95 | 32,29 | 0,91% | 701.017,00 |
08.04.2024 | 31,81 | 32,23 | 31,17 | 32,00 | 0,00% | 550.649,00 |
05.04.2024 | 32,00 | 32,36 | 31,30 | 32,00 | -3,03% | 965.549,00 |
04.04.2024 | 28,70 | 33,63 | 28,38 | 33,00 | 14,50% | 3.047.545,00 |
03.04.2024 | 27,94 | 28,95 | 27,36 | 28,82 | 3,04% | 1.006.816,00 |
02.04.2024 | 26,80 | 28,69 | 26,60 | 27,97 | 5,49% | 1.409.212,00 |
28.03.2024 | 27,01 | 27,18 | 26,13 | 26,52 | -1,80% | 846.027,00 |
27.03.2024 | 26,70 | 27,67 | 26,57 | 27,00 | 0,00% | 777.773,00 |
26.03.2024 | 27,19 | 27,50 | 26,47 | 27,00 | -0,31% | 603.510,00 |
25.03.2024 | 26,64 | 27,24 | 24,90 | 27,09 | 0,39% | 1.356.470,00 |
22.03.2024 | 26,85 | 27,95 | 26,61 | 26,98 | -1,69% | 872.031,00 |
21.03.2024 | 27,30 | 28,00 | 27,16 | 27,45 | 2,33% | 1.044.714,00 |
20.03.2024 | 25,79 | 27,06 | 25,31 | 26,82 | 4,18% | 1.191.731,00 |
19.03.2024 | 24,55 | 25,80 | 23,98 | 25,75 | 5,04% | 842.991,00 |
18.03.2024 | 25,57 | 26,05 | 24,30 | 24,51 | -4,22% | 829.987,00 |
15.03.2024 | 26,27 | 26,75 | 24,94 | 25,59 | -2,70% | 1.426.679,00 |
14.03.2024 | 26,62 | 27,17 | 26,18 | 26,30 | -2,25% | 892.769,00 |
13.03.2024 | 27,00 | 27,36 | 26,23 | 26,91 | -0,06% | 996.897,00 |
12.03.2024 | 25,87 | 27,14 | 25,83 | 26,92 | 5,09% | 1.815.050,00 |
11.03.2024 | 23,85 | 25,64 | 23,82 | 25,62 | 6,80% | 1.535.541,00 |
08.03.2024 | 23,06 | 24,25 | 22,94 | 23,99 | 1,57% | 1.129.988,00 |
07.03.2024 | 23,40 | 24,26 | 23,30 | 23,62 | -0,36% | 1.255.193,00 |
06.03.2024 | 22,00 | 23,85 | 21,70 | 23,70 | 7,95% | 1.575.993,00 |
05.03.2024 | 22,55 | 23,37 | 21,75 | 21,96 | -0,93% | 1.140.413,00 |
04.03.2024 | 22,35 | 23,60 | 21,35 | 22,16 | 0,34% | 1.443.390,00 |
01.03.2024 | 21,45 | 22,30 | 20,95 | 22,09 | 3,37% | 907.959,00 |
29.02.2024 | 21,80 | 22,18 | 20,99 | 21,37 | -1,57% | 1.138.357,00 |
28.02.2024 | 22,34 | 22,44 | 20,96 | 21,71 | -2,73% | 1.084.792,00 |
27.02.2024 | 21,41 | 22,69 | 21,41 | 22,32 | 4,28% | 1.219.944,00 |
26.02.2024 | 22,19 | 22,23 | 20,46 | 21,40 | -3,78% | 1.474.088,00 |
23.02.2024 | 21,92 | 22,38 | 21,62 | 22,24 | 1,62% | 736.918,00 |
22.02.2024 | 20,40 | 22,75 | 20,32 | 21,89 | -3,40% | 2.126.792,00 |
21.02.2024 | 22,31 | 22,98 | 22,12 | 22,66 | 1,46% | 681.754,00 |
20.02.2024 | 22,39 | 22,72 | 21,61 | 22,33 | -1,19% | 719.038,00 |
19.02.2024 | 22,27 | 23,04 | 21,70 | 22,60 | 0,02% | 751.359,00 |
16.02.2024 | 23,48 | 24,00 | 22,15 | 22,60 | -3,15% | 1.377.767,00 |
15.02.2024 | 23,60 | 24,15 | 22,69 | 23,33 | 4,62% | 2.944.453,00 |
14.02.2024 | 19,40 | 23,08 | 18,60 | 22,30 | 19,64% | 3.670.183,00 |
13.02.2024 | 19,30 | 19,72 | 18,26 | 18,64 | -3,51% | 1.093.987,00 |
12.02.2024 | 18,60 | 19,75 | 18,60 | 19,32 | 4,50% | 1.161.388,00 |
09.02.2024 | 17,40 | 18,73 | 17,32 | 18,49 | -0,21% | 1.621.749,00 |
08.02.2024 | 17,92 | 18,84 | 17,76 | 18,52 | 2,91% | 948.863,00 |
07.02.2024 | 17,41 | 18,37 | 17,24 | 18,00 | 2,55% | 1.929.857,00 |
06.02.2024 | 17,40 | 17,63 | 16,17 | 17,55 | 0,85% | 3.312.424,00 |
05.02.2024 | 18,45 | 18,55 | 14,92 | 17,40 | 4,53% | 6.948.437,00 |
02.02.2024 | 21,26 | 21,29 | 16,26 | 16,65 | -22,56% | 7.295.141,00 |
01.02.2024 | 21,10 | 22,54 | 20,80 | 21,50 | 0,94% | 1.102.215,00 |
31.01.2024 | 21,11 | 21,98 | 21,10 | 21,30 | -0,40% | 1.150.834,00 |
30.01.2024 | 22,98 | 22,98 | 20,10 | 21,39 | -5,33% | 1.821.551,00 |
29.01.2024 | 22,59 | 23,02 | 22,36 | 22,59 | -3,71% | 838.318,00 |
26.01.2024 | 23,22 | 23,57 | 22,49 | 23,46 | 0,45% | 517.341,00 |
25.01.2024 | 23,42 | 23,65 | 22,78 | 23,36 | -0,51% | 640.135,00 |
24.01.2024 | 23,41 | 23,80 | 23,23 | 23,48 | 2,74% | 842.594,00 |
23.01.2024 | 21,51 | 23,02 | 21,42 | 22,85 | 7,25% | 1.068.709,00 |
22.01.2024 | 21,71 | 22,14 | 21,18 | 21,31 | -1,14% | 622.014,00 |
19.01.2024 | 22,91 | 22,92 | 21,55 | 21,55 | -3,86% | 581.222,00 |
18.01.2024 | 21,70 | 22,68 | 21,52 | 22,42 | 4,13% | 764.623,00 |
17.01.2024 | 22,13 | 22,40 | 21,31 | 21,53 | -4,52% | 860.472,00 |
16.01.2024 | 21,89 | 22,67 | 21,64 | 22,55 | 1,78% | 650.088,00 |
15.01.2024 | 23,50 | 23,53 | 22,04 | 22,15 | -6,89% | 1.246.894,00 |
12.01.2024 | 23,46 | 24,23 | 23,36 | 23,79 | 1,91% | 515.525,00 |
11.01.2024 | 23,81 | 24,47 | 23,35 | 23,35 | -0,64% | 742.026,00 |
10.01.2024 | 23,60 | 24,33 | 23,18 | 23,50 | -1,43% | 761.416,00 |
09.01.2024 | 24,38 | 24,56 | 22,66 | 23,84 | -1,43% | 1.183.739,00 |
08.01.2024 | 24,00 | 24,27 | 22,99 | 24,18 | 0,00% | 775.412,00 |
05.01.2024 | 23,76 | 24,28 | 23,31 | 24,18 | 0,33% | 557.470,00 |
04.01.2024 | 24,13 | 24,44 | 23,43 | 24,10 | -1,39% | 558.586,00 |
03.01.2024 | 23,44 | 24,45 | 23,25 | 24,44 | 3,30% | 636.681,00 |
02.01.2024 | 24,94 | 25,32 | 23,61 | 23,66 | -5,40% | 760.889,00 |
29.12.2023 | 24,43 | 25,03 | 24,35 | 25,01 | 2,50% | 277.750,00 |
28.12.2023 | 24,68 | 25,29 | 24,20 | 24,40 | -0,27% | 579.227,00 |
27.12.2023 | 24,19 | 24,58 | 23,97 | 24,47 | 2,24% | 706.700,00 |
22.12.2023 | 25,22 | 25,39 | 23,83 | 23,93 | -6,78% | 1.283.021,00 |
21.12.2023 | 28,20 | 28,29 | 25,65 | 25,67 | -10,87% | 1.528.059,00 |
20.12.2023 | 29,63 | 29,96 | 28,65 | 28,80 | -3,13% | 933.966,00 |
19.12.2023 | 28,35 | 29,73 | 28,35 | 29,73 | 4,68% | 558.552,00 |
18.12.2023 | 30,18 | 30,31 | 28,20 | 28,40 | -6,96% | 923.596,00 |
15.12.2023 | 30,48 | 31,35 | 30,22 | 30,53 | 0,89% | 1.145.168,00 |
14.12.2023 | 29,79 | 31,18 | 29,79 | 30,26 | 6,49% | 1.364.844,00 |
13.12.2023 | 30,01 | 30,40 | 27,90 | 28,41 | -5,97% | 686.695,00 |
12.12.2023 | 31,05 | 31,05 | 29,78 | 30,22 | -2,74% | 542.937,00 |
11.12.2023 | 31,16 | 31,39 | 30,71 | 31,07 | -1,41% | 492.176,00 |
08.12.2023 | 31,41 | 32,21 | 31,29 | 31,51 | 0,05% | 463.349,00 |
07.12.2023 | 31,00 | 31,61 | 30,40 | 31,50 | 0,19% | 466.467,00 |