Börse:
128,475€
1,08%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
128,450€
Ask:
128,500€
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 127,80 | 130,40 | 127,00 | 128,35 | 1,06% | 529.778,00 |
| 15.04.2021 | 124,65 | 127,95 | 124,30 | 127,00 | 1,68% | 481.446,00 |
| 14.04.2021 | 124,35 | 125,90 | 123,85 | 124,90 | 0,52% | 495.448,00 |
| 13.04.2021 | 120,60 | 126,50 | 120,25 | 124,25 | 3,33% | 662.294,00 |
| 12.04.2021 | 119,35 | 120,65 | 118,30 | 120,25 | 0,38% | 554.950,00 |
| 09.04.2021 | 117,65 | 120,70 | 116,15 | 119,80 | 2,61% | 559.249,00 |
| 08.04.2021 | 115,00 | 117,20 | 114,90 | 116,75 | 2,50% | 482.392,00 |
| 07.04.2021 | 113,00 | 114,80 | 111,85 | 113,90 | 0,49% | 483.032,00 |
| 06.04.2021 | 116,50 | 116,50 | 112,35 | 113,35 | -1,22% | 442.245,00 |
| 01.04.2021 | 113,75 | 115,95 | 113,10 | 114,75 | 3,85% | 680.168,00 |
| 31.03.2021 | 109,70 | 111,70 | 107,00 | 110,50 | 0,96% | 838.442,00 |
| 30.03.2021 | 108,50 | 110,50 | 108,05 | 109,45 | 1,16% | 565.902,00 |
| 29.03.2021 | 111,00 | 111,50 | 107,60 | 108,20 | -2,52% | 689.833,00 |
| 26.03.2021 | 107,40 | 111,15 | 106,85 | 111,00 | 3,35% | 438.514,00 |
| 25.03.2021 | 108,50 | 108,60 | 105,60 | 107,40 | -1,69% | 635.767,00 |
| 24.03.2021 | 113,25 | 113,25 | 109,25 | 109,25 | -2,89% | 571.293,00 |
| 23.03.2021 | 112,10 | 113,65 | 110,15 | 112,50 | 0,54% | 650.301,00 |
| 22.03.2021 | 111,00 | 112,00 | 108,95 | 111,90 | 1,50% | 724.950,00 |
| 19.03.2021 | 104,85 | 110,25 | 104,50 | 110,25 | 4,50% | 2.522.920,00 |
| 18.03.2021 | 105,40 | 108,35 | 104,60 | 105,50 | 0,91% | 732.757,00 |
| 17.03.2021 | 108,15 | 108,20 | 103,75 | 104,55 | -3,19% | 614.501,00 |
| 16.03.2021 | 106,00 | 110,30 | 104,70 | 108,00 | 3,05% | 745.876,00 |
| 15.03.2021 | 103,85 | 104,80 | 102,10 | 104,80 | 0,96% | 476.677,00 |
| 12.03.2021 | 109,00 | 109,00 | 102,85 | 103,80 | -3,80% | 639.766,00 |
| 11.03.2021 | 104,40 | 108,35 | 103,70 | 107,90 | 3,90% | 722.288,00 |
| 10.03.2021 | 108,95 | 109,30 | 103,55 | 103,85 | -3,17% | 1.180.996,00 |
| 09.03.2021 | 102,20 | 107,80 | 100,80 | 107,25 | 4,79% | 895.301,00 |
| 08.03.2021 | 102,70 | 104,00 | 100,05 | 102,35 | -0,73% | 884.317,00 |
| 05.03.2021 | 103,15 | 106,75 | 101,80 | 103,10 | -0,24% | 1.027.697,00 |
| 04.03.2021 | 101,15 | 103,90 | 100,80 | 103,35 | 1,08% | 927.913,00 |
| 03.03.2021 | 107,00 | 107,40 | 100,65 | 102,25 | -3,49% | 680.431,00 |
| 02.03.2021 | 108,80 | 109,20 | 105,50 | 105,95 | -2,26% | 586.866,00 |
| 01.03.2021 | 107,50 | 109,10 | 105,45 | 108,40 | 2,55% | 751.684,00 |
| 26.02.2021 | 105,55 | 107,20 | 104,80 | 105,70 | -2,63% | 734.094,00 |
| 25.02.2021 | 106,90 | 109,60 | 106,10 | 108,55 | -0,50% | 683.577,00 |
| 24.02.2021 | 112,50 | 113,15 | 107,95 | 109,10 | -2,76% | 644.418,00 |
| 23.02.2021 | 112,60 | 113,40 | 106,75 | 112,20 | -1,10% | 818.341,00 |
| 22.02.2021 | 120,45 | 120,50 | 113,45 | 113,45 | -6,78% | 928.597,00 |
| 19.02.2021 | 122,85 | 124,50 | 121,10 | 121,70 | -0,08% | 650.226,00 |
| 18.02.2021 | 124,00 | 125,85 | 121,60 | 121,80 | -1,77% | 498.132,00 |
| 17.02.2021 | 128,25 | 128,75 | 124,00 | 124,00 | -4,02% | 676.709,00 |
| 16.02.2021 | 131,95 | 132,85 | 129,00 | 129,20 | -1,22% | 437.560,00 |
| 15.02.2021 | 133,00 | 133,10 | 129,80 | 130,80 | -0,68% | 323.593,00 |
| 12.02.2021 | 131,10 | 132,25 | 129,30 | 131,70 | 0,42% | 321.992,00 |
| 11.02.2021 | 129,80 | 131,55 | 128,25 | 131,15 | 1,39% | 196.918,00 |
| 10.02.2021 | 133,50 | 134,45 | 127,45 | 129,35 | -2,96% | 514.421,00 |
| 09.02.2021 | 129,40 | 133,85 | 128,55 | 133,30 | 2,70% | 510.255,00 |
| 08.02.2021 | 132,25 | 133,00 | 129,25 | 129,80 | -1,52% | 425.939,00 |
| 05.02.2021 | 131,20 | 133,60 | 130,85 | 131,80 | 1,74% | 435.891,00 |
| 04.02.2021 | 132,00 | 132,05 | 127,25 | 129,55 | -1,60% | 772.274,00 |
| 03.02.2021 | 129,40 | 131,65 | 128,25 | 131,65 | 2,33% | 517.666,00 |
| 02.02.2021 | 126,85 | 130,15 | 125,80 | 128,65 | 2,59% | 618.039,00 |
| 01.02.2021 | 126,50 | 127,75 | 124,70 | 125,40 | -0,08% | 625.594,00 |
| 29.01.2021 | 125,10 | 127,90 | 123,35 | 125,50 | -0,12% | 686.469,00 |
| 28.01.2021 | 125,50 | 126,05 | 121,40 | 125,65 | -1,18% | 623.763,00 |
| 27.01.2021 | 133,30 | 134,00 | 123,45 | 127,15 | -4,76% | 1.348.041,00 |
| 26.01.2021 | 137,50 | 138,00 | 133,35 | 133,50 | -3,09% | 494.540,00 |
| 25.01.2021 | 138,00 | 140,65 | 137,00 | 137,75 | 0,40% | 742.960,00 |
| 22.01.2021 | 135,00 | 137,25 | 133,95 | 137,20 | 0,99% | 497.039,00 |
| 21.01.2021 | 131,65 | 136,15 | 131,55 | 135,85 | 3,58% | 564.474,00 |
| 20.01.2021 | 130,50 | 132,30 | 130,15 | 131,15 | 1,00% | 494.937,00 |
| 19.01.2021 | 132,00 | 132,40 | 128,75 | 129,85 | -0,15% | 561.218,00 |
| 18.01.2021 | 126,05 | 130,50 | 126,05 | 130,05 | 2,44% | 436.711,00 |
| 15.01.2021 | 127,95 | 130,05 | 126,65 | 126,95 | -1,05% | 742.369,00 |
| 14.01.2021 | 129,55 | 130,05 | 126,55 | 128,30 | -0,54% | 753.961,00 |
| 13.01.2021 | 134,75 | 135,50 | 128,55 | 129,00 | -3,70% | 988.577,00 |
| 12.01.2021 | 133,50 | 135,05 | 130,25 | 133,95 | 1,21% | 716.040,00 |
| 11.01.2021 | 134,80 | 137,05 | 131,40 | 132,35 | -2,36% | 864.670,00 |
| 08.01.2021 | 135,00 | 138,15 | 133,05 | 135,55 | 0,86% | 730.508,00 |
| 07.01.2021 | 134,00 | 138,20 | 133,35 | 134,40 | -2,86% | 1.260.059,00 |
| 06.01.2021 | 144,65 | 144,65 | 138,15 | 138,35 | -3,99% | 672.157,00 |
| 05.01.2021 | 135,50 | 145,40 | 133,20 | 144,10 | 5,53% | 1.006.999,00 |
| 04.01.2021 | 128,90 | 137,40 | 128,70 | 136,55 | 7,52% | 884.186,00 |
| 30.12.2020 | 125,95 | 127,45 | 125,90 | 127,00 | 1,20% | 241.737,00 |
| 29.12.2020 | 129,50 | 129,65 | 123,65 | 125,50 | -2,90% | 525.696,00 |
| 28.12.2020 | 119,00 | 132,10 | 119,00 | 129,25 | 9,12% | 957.349,00 |
| 23.12.2020 | 119,10 | 119,60 | 117,05 | 118,45 | -0,55% | 293.680,00 |
| 22.12.2020 | 119,40 | 119,90 | 117,10 | 119,10 | 0,25% | 345.384,00 |
| 21.12.2020 | 117,80 | 120,80 | 116,60 | 118,80 | -0,17% | 515.063,00 |
| 18.12.2020 | 119,30 | 121,35 | 118,25 | 119,00 | -0,46% | 939.048,00 |
| 17.12.2020 | 118,35 | 120,45 | 117,55 | 119,55 | 1,01% | 580.245,00 |
| 16.12.2020 | 112,00 | 118,35 | 112,00 | 118,35 | 5,67% | 858.903,00 |
| 15.12.2020 | 114,65 | 114,90 | 111,85 | 112,00 | -2,31% | 562.534,00 |
| 14.12.2020 | 110,05 | 114,65 | 109,45 | 114,65 | 4,70% | 850.875,00 |
| 11.12.2020 | 108,60 | 111,55 | 107,60 | 109,50 | 1,11% | 756.164,00 |
| 10.12.2020 | 105,10 | 108,45 | 104,05 | 108,30 | 3,04% | 751.705,00 |
| 09.12.2020 | 98,50 | 105,10 | 98,28 | 105,10 | 6,70% | 968.150,00 |
| 08.12.2020 | 101,00 | 101,10 | 98,42 | 98,50 | -1,60% | 500.768,00 |
| 07.12.2020 | 99,56 | 101,60 | 99,28 | 100,10 | 0,34% | 446.291,00 |
| 04.12.2020 | 99,50 | 100,80 | 97,46 | 99,76 | 0,50% | 463.745,00 |
| 03.12.2020 | 99,04 | 101,10 | 98,92 | 99,26 | 0,42% | 546.156,00 |
| 02.12.2020 | 99,32 | 100,05 | 97,38 | 98,84 | -0,64% | 494.711,00 |
| 01.12.2020 | 101,80 | 102,00 | 99,00 | 99,48 | -1,75% | 476.656,00 |
| 30.11.2020 | 99,00 | 101,80 | 98,44 | 101,25 | 2,27% | 1.269.592,00 |
| 27.11.2020 | 98,54 | 99,12 | 96,96 | 99,00 | 0,84% | 493.825,00 |
| 26.11.2020 | 94,88 | 98,18 | 94,50 | 98,18 | 1,28% | 486.817,00 |
| 25.11.2020 | 95,04 | 98,52 | 94,76 | 96,94 | 2,09% | 757.963,00 |
| 24.11.2020 | 97,92 | 99,34 | 94,96 | 94,96 | -1,70% | 820.258,00 |
| 23.11.2020 | 100,95 | 100,95 | 96,60 | 96,60 | -4,45% | 741.408,00 |
| 20.11.2020 | 99,54 | 101,75 | 99,22 | 101,10 | 1,61% | 561.111,00 |