Börse:
36,790€
-3,69%
Echtzeit-Aktienkurs Delivery Hero SE
Bid:
36,760€
Ask:
36,820€
Aktienkurse zur Delivery Hero SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2022 | 38,25 | 38,66 | 36,38 | 36,79 | -3,69% | 1.787,00 |
| 01.07.2022 | 35,60 | 38,25 | 34,79 | 38,20 | 6,54% | 9.176,00 |
| 30.06.2022 | 35,02 | 36,23 | 34,03 | 35,86 | 1,56% | 7.558,00 |
| 29.06.2022 | 35,90 | 35,90 | 33,62 | 35,31 | -1,68% | 8.014,00 |
| 28.06.2022 | 38,85 | 39,11 | 35,84 | 35,91 | -7,23% | 9.689,00 |
| 27.06.2022 | 39,52 | 40,43 | 38,02 | 38,71 | -2,14% | 7.162,00 |
| 24.06.2022 | 37,96 | 39,60 | 35,81 | 39,56 | 5,41% | 9.525,00 |
| 23.06.2022 | 34,85 | 37,80 | 34,22 | 37,53 | 7,44% | 13.002,00 |
| 22.06.2022 | 33,10 | 35,96 | 32,32 | 34,93 | 2,69% | 9.588,00 |
| 21.06.2022 | 36,60 | 37,70 | 33,13 | 34,01 | -5,92% | 19.417,00 |
| 20.06.2022 | 35,10 | 36,94 | 34,21 | 36,15 | 3,37% | 7.717,00 |
| 17.06.2022 | 31,66 | 35,22 | 31,27 | 34,97 | 11,69% | 22.104,00 |
| 16.06.2022 | 35,09 | 35,16 | 31,04 | 31,31 | -11,03% | 8.615,00 |
| 15.06.2022 | 32,21 | 35,32 | 31,66 | 35,19 | 9,85% | 7.811,00 |
| 14.06.2022 | 33,96 | 35,14 | 31,70 | 32,04 | -4,66% | 17.398,00 |
| 13.06.2022 | 37,49 | 37,51 | 33,39 | 33,60 | -11,81% | 11.697,00 |
| 10.06.2022 | 38,33 | 40,20 | 37,82 | 38,10 | -0,65% | 7.705,00 |
| 09.06.2022 | 40,42 | 41,12 | 38,08 | 38,35 | -5,36% | 9.887,00 |
| 08.06.2022 | 40,23 | 41,57 | 39,64 | 40,52 | 0,77% | 5.139,00 |
| 07.06.2022 | 39,54 | 40,46 | 38,23 | 40,21 | 1,50% | 11.523,00 |
| 06.06.2022 | 36,73 | 40,98 | 36,72 | 39,62 | 8,09% | 17.207,00 |
| 03.06.2022 | 37,53 | 38,87 | 36,21 | 36,65 | -2,29% | 11.285,00 |
| 02.06.2022 | 35,76 | 37,63 | 34,98 | 37,51 | 4,79% | 8.042,00 |
| 01.06.2022 | 36,07 | 37,43 | 34,75 | 35,80 | -0,62% | 24.335,00 |
| 31.05.2022 | 37,02 | 37,24 | 35,26 | 36,02 | -3,20% | 13.618,00 |
| 30.05.2022 | 34,01 | 37,57 | 34,00 | 37,21 | 9,34% | 35.194,00 |
| 27.05.2022 | 32,87 | 34,33 | 32,48 | 34,03 | 3,40% | 26.397,00 |
| 26.05.2022 | 30,33 | 33,22 | 29,64 | 32,91 | 8,27% | 25.296,00 |
| 25.05.2022 | 28,71 | 30,47 | 27,66 | 30,40 | 6,07% | 23.955,00 |
| 24.05.2022 | 29,58 | 29,59 | 28,20 | 28,66 | -3,50% | 7.767,00 |
| 23.05.2022 | 29,72 | 30,43 | 29,18 | 29,70 | 1,70% | 9.497,00 |
| 20.05.2022 | 29,66 | 31,14 | 28,93 | 29,20 | -1,05% | 21.559,00 |
| 19.05.2022 | 28,04 | 29,57 | 27,52 | 29,51 | 5,24% | 25.754,00 |
| 18.05.2022 | 30,88 | 31,28 | 27,92 | 28,04 | -9,27% | 17.923,00 |
| 17.05.2022 | 30,60 | 31,97 | 29,96 | 30,91 | 3,97% | 12.670,00 |
| 16.05.2022 | 28,62 | 30,01 | 28,06 | 29,73 | 3,32% | 10.999,00 |
| 13.05.2022 | 27,03 | 29,19 | 26,94 | 28,77 | 7,65% | 24.339,00 |
| 12.05.2022 | 25,10 | 27,59 | 23,88 | 26,73 | 6,09% | 34.092,00 |
| 11.05.2022 | 25,67 | 28,02 | 25,14 | 25,19 | -1,81% | 35.536,00 |
| 10.05.2022 | 25,94 | 27,21 | 24,96 | 25,66 | -1,36% | 57.065,00 |
| 09.05.2022 | 29,20 | 29,53 | 25,76 | 26,01 | -11,86% | 38.116,00 |
| 06.05.2022 | 31,12 | 31,44 | 29,22 | 29,51 | -4,65% | 9.931,00 |
| 05.05.2022 | 35,13 | 36,02 | 30,79 | 30,95 | -11,65% | 20.295,00 |
| 04.05.2022 | 35,78 | 35,84 | 32,92 | 35,03 | -2,04% | 3.606,00 |
| 03.05.2022 | 35,03 | 36,98 | 33,54 | 35,76 | 2,64% | 6.636,00 |
| 02.05.2022 | 33,49 | 34,85 | 31,80 | 34,84 | 5,74% | 4.833,00 |
| 29.04.2022 | 31,83 | 35,47 | 31,45 | 32,95 | 3,81% | 27.029,00 |
| 28.04.2022 | 30,65 | 32,92 | 26,20 | 31,74 | 6,62% | 107.877,00 |
| 27.04.2022 | 28,77 | 30,01 | 27,73 | 29,77 | 4,20% | 23.242,00 |
| 26.04.2022 | 31,80 | 32,14 | 28,45 | 28,57 | -9,87% | 27.179,00 |
| 25.04.2022 | 32,05 | 32,91 | 30,67 | 31,70 | -2,25% | 13.929,00 |
| 22.04.2022 | 33,79 | 34,36 | 32,28 | 32,43 | -4,11% | 18.512,00 |
| 21.04.2022 | 36,49 | 36,54 | 33,75 | 33,82 | -6,83% | 16.148,00 |
| 20.04.2022 | 35,05 | 38,41 | 34,05 | 36,30 | 1,45% | 16.676,00 |
| 19.04.2022 | 36,12 | 36,17 | 34,38 | 35,78 | -0,86% | 16.346,00 |
| 14.04.2022 | 38,34 | 38,36 | 36,02 | 36,09 | -5,46% | 31.583,00 |
| 13.04.2022 | 38,57 | 38,73 | 36,89 | 38,18 | 0,17% | 20.584,00 |
| 12.04.2022 | 38,64 | 40,05 | 37,97 | 38,11 | -1,94% | 20.449,00 |
| 11.04.2022 | 41,11 | 41,22 | 38,75 | 38,87 | -5,36% | 25.335,00 |
| 08.04.2022 | 43,52 | 43,61 | 40,89 | 41,07 | -5,54% | 22.100,00 |
| 07.04.2022 | 45,22 | 45,59 | 42,56 | 43,48 | -4,18% | 15.839,00 |
| 06.04.2022 | 48,09 | 48,25 | 44,77 | 45,37 | -5,62% | 15.918,00 |
| 05.04.2022 | 46,20 | 49,11 | 45,71 | 48,07 | 3,94% | 41.688,00 |
| 04.04.2022 | 42,85 | 47,66 | 42,17 | 46,25 | 10,40% | 56.058,00 |
| 01.04.2022 | 40,22 | 42,86 | 39,87 | 41,90 | 5,11% | 25.002,00 |
| 31.03.2022 | 42,63 | 43,86 | 39,84 | 39,86 | -6,01% | 16.984,00 |
| 30.03.2022 | 44,52 | 44,75 | 42,14 | 42,41 | -5,01% | 25.835,00 |
| 29.03.2022 | 39,36 | 44,72 | 39,16 | 44,65 | 13,89% | 37.272,00 |
| 28.03.2022 | 37,55 | 39,34 | 36,46 | 39,20 | 4,21% | 44.149,00 |
| 25.03.2022 | 39,50 | 39,54 | 37,13 | 37,62 | -3,86% | 28.424,00 |
| 24.03.2022 | 39,01 | 39,76 | 37,94 | 39,13 | 0,38% | 28.420,00 |
| 23.03.2022 | 41,75 | 42,45 | 38,07 | 38,98 | -5,76% | 37.421,00 |
| 22.03.2022 | 42,04 | 42,17 | 39,34 | 41,36 | -1,21% | 13.651,00 |
| 21.03.2022 | 44,67 | 45,06 | 41,25 | 41,86 | -6,94% | 14.942,00 |
| 18.03.2022 | 42,09 | 45,08 | 41,06 | 44,98 | 6,98% | 19.737,00 |
| 17.03.2022 | 42,16 | 44,62 | 41,08 | 42,05 | 0,00% | 12.124,00 |
| 16.03.2022 | 38,92 | 42,37 | 38,37 | 42,05 | 9,61% | 32.786,00 |
| 15.03.2022 | 38,65 | 39,56 | 36,74 | 38,36 | -1,04% | 20.866,00 |
| 14.03.2022 | 40,35 | 40,94 | 37,51 | 38,77 | -2,40% | 25.506,00 |
| 11.03.2022 | 41,46 | 41,63 | 38,85 | 39,72 | -4,09% | 37.012,00 |
| 10.03.2022 | 45,37 | 46,00 | 40,87 | 41,42 | -8,73% | 12.800,00 |
| 09.03.2022 | 41,41 | 45,62 | 40,03 | 45,38 | 11,21% | 18.600,00 |
| 08.03.2022 | 39,81 | 41,95 | 38,37 | 40,80 | 2,32% | 19.658,00 |
| 07.03.2022 | 39,14 | 43,06 | 37,62 | 39,88 | -1,56% | 8.283,00 |
| 04.03.2022 | 42,95 | 44,27 | 40,34 | 40,51 | -7,41% | 17.141,00 |
| 03.03.2022 | 47,93 | 48,64 | 43,64 | 43,75 | -8,42% | 8.882,00 |
| 02.03.2022 | 47,73 | 50,28 | 47,14 | 47,77 | 0,61% | 20.049,00 |
| 01.03.2022 | 47,74 | 49,23 | 45,20 | 47,48 | 0,37% | 25.108,00 |
| 28.02.2022 | 42,18 | 48,33 | 41,75 | 47,30 | 9,33% | 18.421,00 |
| 25.02.2022 | 45,48 | 45,53 | 42,04 | 43,27 | -4,42% | 11.477,00 |
| 24.02.2022 | 41,30 | 45,35 | 40,23 | 45,27 | 3,22% | 33.721,00 |
| 23.02.2022 | 45,84 | 46,45 | 43,48 | 43,86 | -4,19% | 10.313,00 |
| 22.02.2022 | 44,19 | 47,93 | 43,49 | 45,78 | 3,33% | 25.185,00 |
| 21.02.2022 | 47,52 | 48,09 | 44,17 | 44,30 | -5,72% | 16.204,00 |
| 18.02.2022 | 50,49 | 50,97 | 46,77 | 46,99 | -5,92% | 43.448,00 |
| 17.02.2022 | 48,70 | 52,29 | 48,67 | 49,95 | 1,43% | 65.664,00 |
| 16.02.2022 | 50,22 | 50,62 | 45,61 | 49,24 | -1,08% | 112.317,00 |
| 15.02.2022 | 42,60 | 50,08 | 42,31 | 49,78 | 17,38% | 103.120,00 |
| 14.02.2022 | 40,13 | 43,35 | 38,76 | 42,41 | 4,48% | 60.835,00 |
| 11.02.2022 | 45,85 | 45,85 | 40,29 | 40,59 | -11,64% | 132.224,00 |