Delivery Hero SE DHER
XETR · Deutschland · Transport
€36,30+0,05 (+0,14 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €36,30 | +0,14 % | €36,26 | €36,39 | €36,23 | 323,64K |
| 2026-09-30 | €36,25 | -0,79 % | €36,45 | €36,55 | €36,25 | 369,44K |
| 2026-09-29 | €36,54 | -0,05 % | €36,56 | €36,68 | €36,46 | 169,73K |
| 2026-09-28 | €36,56 | +0,72 % | €36,38 | €36,62 | €36,25 | 299,22K |
| 2026-09-25 | €36,30 | -0,47 % | €36,51 | €36,54 | €36,30 | 371,59K |
| 2026-09-24 | €36,47 | -0,84 % | €36,79 | €36,81 | €36,42 | 316,92K |
| 2026-09-23 | €36,78 | -0,46 % | €36,90 | €36,98 | €36,72 | 274,31K |
| 2026-09-22 | €36,95 | +0,41 % | €36,89 | €36,95 | €36,80 | 388,39K |
| 2026-09-21 | €36,80 | +0,93 % | €36,51 | €36,89 | €36,47 | 311,61K |
| 2026-09-18 | €36,46 | -0,41 % | €36,65 | €36,71 | €36,30 | 4,03M |
| 2026-09-17 | €36,61 | -0,25 % | €36,80 | €36,80 | €36,57 | 526,71K |
| 2026-09-16 | €36,70 | -0,14 % | €36,80 | €36,89 | €36,67 | 409,33K |
| 2026-09-15 | €36,75 | +0,16 % | €36,70 | €36,80 | €36,68 | 219,48K |
| 2026-09-14 | €36,69 | -0,41 % | €36,79 | €36,94 | €36,62 | 368,84K |
| 2026-09-11 | €36,84 | +0,52 % | €36,70 | €36,90 | €36,53 | 308,45K |
| 2026-09-10 | €36,65 | +0,69 % | €36,42 | €36,65 | €36,32 | 309,02K |
| 2026-09-09 | €36,40 | +0,11 % | €36,27 | €36,48 | €36,27 | 304,63K |
| 2026-09-08 | €36,36 | -0,16 % | €36,30 | €36,43 | €36,21 | 189,68K |
| 2026-09-07 | €36,42 | -0,14 % | €36,45 | €36,54 | €36,31 | 221,67K |
| 2026-09-04 | €36,47 | -0,22 % | €36,59 | €36,65 | €36,47 | 327,85K |
| 2026-09-03 | €36,55 | -0,03 % | €36,65 | €36,85 | €36,55 | 333,10K |
| 2026-09-02 | €36,56 | -0,52 % | €36,65 | €36,75 | €36,55 | 480,04K |
| 2026-09-01 | €36,75 | +0,05 % | €36,75 | €36,98 | €36,70 | 392,54K |
| 2026-08-31 | €36,73 | -0,86 % | €36,96 | €37,03 | €36,73 | 3,15M |
| 2026-08-28 | €37,05 | 0,00 % | €37,09 | €37,17 | €36,92 | 397,50K |
| 2026-08-27 | €37,05 | +0,27 % | €37,00 | €37,18 | €36,85 | 478,21K |
| 2026-08-26 | €36,95 | -0,05 % | €36,88 | €37,01 | €36,81 | 269,10K |
| 2026-08-25 | €36,97 | -0,14 % | €36,93 | €37,00 | €36,85 | 319,12K |
| 2026-08-24 | €37,02 | +0,52 % | €36,88 | €37,02 | €36,77 | 401,28K |
| 2026-08-21 | €36,83 | +0,19 % | €36,76 | €36,94 | €36,73 | 258,66K |
| 2026-08-20 | €36,76 | -0,65 % | €36,90 | €37,00 | €36,76 | 308,78K |
| 2026-08-19 | €37,00 | 0,00 % | €37,00 | €37,08 | €36,93 | 336,12K |
| 2026-08-18 | €37,00 | -0,03 % | €36,85 | €37,09 | €36,85 | 282,55K |
| 2026-08-17 | €37,01 | -0,24 % | €37,15 | €37,19 | €36,90 | 337,91K |
| 2026-08-14 | €37,10 | 0,00 % | €37,02 | €37,19 | €37,01 | 160,46K |
| 2026-08-13 | €37,10 | +0,16 % | €37,04 | €37,17 | €36,99 | 334,43K |
| 2026-08-12 | €37,04 | -0,13 % | €37,15 | €37,17 | €37,03 | 414,54K |
| 2026-08-11 | €37,09 | -0,24 % | €37,18 | €37,28 | €37,09 | 277,76K |
| 2026-08-10 | €37,18 | -0,05 % | €37,20 | €37,31 | €37,13 | 328,69K |
| 2026-08-07 | €37,20 | +0,65 % | €37,05 | €37,26 | €36,92 | 364,26K |
| 2026-08-06 | €36,96 | -0,91 % | €37,02 | €37,20 | €36,96 | 798,91K |
| 2026-08-05 | €37,30 | +0,19 % | €37,33 | €37,48 | €37,20 | 480,00K |
| 2026-08-04 | €37,23 | -0,19 % | €37,26 | €37,45 | €37,23 | 646,29K |
| 2026-08-03 | €37,30 | -0,37 % | €37,42 | €37,56 | €37,30 | 672,95K |
| 2026-07-31 | €37,44 | -0,13 % | €37,54 | €37,77 | €37,44 | 1,00M |
| 2026-07-30 | €37,49 | -0,03 % | €37,50 | €37,98 | €37,37 | 1,38M |
| 2026-07-29 | €37,50 | -0,95 % | €37,90 | €37,98 | €37,50 | 1,47M |
| 2026-07-28 | €37,86 | -0,11 % | €37,94 | €38,00 | €37,77 | 520,57K |
| 2026-07-27 | €37,90 | -0,26 % | €37,91 | €38,13 | €37,77 | 980,03K |
| 2026-07-24 | €38,00 | -0,68 % | €38,13 | €38,30 | €38,00 | 572,85K |
| 2026-07-23 | €38,26 | -0,10 % | €38,34 | €38,46 | €38,11 | 733,36K |
| 2026-07-22 | €38,30 | -0,29 % | €38,39 | €38,45 | €38,24 | 745,55K |
| 2026-07-21 | €38,41 | -0,08 % | €38,32 | €38,50 | €38,25 | 578,88K |
| 2026-07-20 | €38,44 | -1,33 % | €38,43 | €38,47 | €38,19 | 870,28K |
| 2026-07-17 | €38,96 | +1,99 % | €38,20 | €38,96 | €37,99 | 1,97M |
| 2026-07-16 | €38,20 | +0,05 % | €38,75 | €38,85 | €37,29 | 5,00M |
| 2026-07-15 | €38,18 | -2,35 % | €38,49 | €38,91 | €37,67 | 542,58K |
| 2026-07-14 | €39,10 | +5,76 % | €36,55 | €39,49 | €36,26 | 1,27M |
| 2026-07-13 | €36,97 | +2,10 % | €36,30 | €37,32 | €36,05 | 295,30K |
| 2026-07-10 | €36,21 | -1,58 % | €36,70 | €36,85 | €36,19 | 294,90K |
| 2026-07-09 | €36,79 | +0,33 % | €36,80 | €37,30 | €36,63 | 552,88K |
| 2026-07-08 | €36,67 | +0,71 % | €36,30 | €37,24 | €36,08 | 417,30K |
| 2026-07-07 | €36,41 | -0,87 % | €36,61 | €37,25 | €36,25 | 367,66K |
| 2026-07-06 | €36,73 | -0,51 % | €36,85 | €37,30 | €36,33 | 251,67K |
| 2026-07-03 | €36,92 | +0,71 % | €36,75 | €37,38 | €36,61 | 406,25K |
| 2026-07-02 | €36,66 | -0,19 % | €36,50 | €37,35 | €36,06 | 330,64K |
| 2026-07-01 | €36,73 | +2,03 % | €36,00 | €36,90 | €36,00 | 421,83K |
| 2026-06-30 | €36,00 | +0,19 % | €35,80 | €36,21 | €35,56 | 528,99K |
| 2026-06-29 | €35,93 | +0,34 % | €35,80 | €36,46 | €35,65 | 431,01K |
| 2026-06-26 | €35,81 | +1,73 % | €34,70 | €35,90 | €33,91 | 686,17K |
| 2026-06-25 | €35,20 | 0,00 % | €35,20 | €35,20 | €35,20 | 0 |
| 2026-06-24 | €35,20 | -1,54 % | €35,50 | €35,87 | €34,86 | 658,52K |
| 2026-06-23 | €35,75 | -2,00 % | €35,51 | €36,22 | €34,15 | 836,07K |
| 2026-06-22 | €36,48 | -0,65 % | €36,90 | €37,15 | €36,39 | 499,98K |
| 2026-06-19 | €36,72 | -1,42 % | €37,00 | €37,46 | €36,70 | 2,03M |
| 2026-06-18 | €37,25 | -1,72 % | €37,54 | €37,89 | €36,94 | 600,33K |
| 2026-06-17 | €37,90 | -0,79 % | €38,29 | €38,46 | €37,70 | 575,46K |
| 2026-06-16 | €38,20 | +1,33 % | €37,33 | €38,94 | €37,33 | 905,62K |
| 2026-06-15 | €37,70 | +0,16 % | €37,80 | €38,03 | €37,11 | 955,82K |
| 2026-06-12 | €37,64 | -0,55 % | €37,98 | €38,20 | €36,64 | 1,04M |
| 2026-06-11 | €37,85 | +2,46 % | €37,02 | €38,20 | €36,83 | 903,63K |
| 2026-06-10 | €36,94 | -2,74 % | €37,72 | €38,31 | €36,51 | 915,71K |
| 2026-06-09 | €37,98 | -1,35 % | €38,32 | €38,98 | €37,98 | 769,84K |
| 2026-06-08 | €38,50 | -1,91 % | €38,40 | €39,83 | €38,12 | 993,31K |
| 2026-06-05 | €39,25 | +2,99 % | €37,78 | €39,25 | €37,78 | 1,69M |
| 2026-06-04 | €38,11 | -0,99 % | €38,43 | €39,05 | €37,97 | 898,92K |
| 2026-06-03 | €38,49 | +0,42 % | €37,82 | €39,46 | €37,81 | 968,79K |
| 2026-06-02 | €38,33 | +1,75 % | €37,67 | €39,00 | €37,62 | 1,07M |
| 2026-06-01 | €37,67 | +1,87 % | €36,51 | €38,40 | €36,13 | 1,79M |
| 2026-05-29 | €36,98 | -5,18 % | €38,28 | €38,86 | €36,88 | 4,71M |