Deutsche Märkte öffnen in 8 Stunden 18 Minuten

Delivery Hero SE (DHER.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
43,54+2,55 (+6,22%)
Börsenschluss: 02:40PM CET
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202242,4443,8542,4443,5443,541.912
30. Nov. 2022------
29. Nov. 202239,8840,4539,8839,9139,91119
28. Nov. 202239,8939,8938,9738,9738,9726
25. Nov. 202241,5141,5140,7340,7340,7380
24. Nov. 202240,6342,5040,6342,0242,02200
23. Nov. 202240,7340,7340,1240,4840,4864
22. Nov. 202242,0142,0140,8640,9440,9411.149
21. Nov. 202243,8043,8342,6942,6942,692.050
18. Nov. 202244,1445,2044,1445,2045,20301
17. Nov. 202243,8144,4043,4043,7943,79102
16. Nov. 202244,4644,9043,5043,7043,709.708
15. Nov. 202245,5445,5444,0844,0844,08613
14. Nov. 202245,6845,8244,3745,2045,201.405
11. Nov. 202241,4645,8241,4644,7544,75996
10. Nov. 202234,6541,0534,6541,0041,007.902
09. Nov. 202234,5534,8334,0834,8334,831.160
08. Nov. 202234,9034,9034,4234,4234,422.061
07. Nov. 202234,9534,9534,2634,2634,26130
04. Nov. 202233,6535,2033,6434,7834,781.960
03. Nov. 202233,5534,0032,9133,3833,38260
02. Nov. 202235,7435,7434,2534,3034,303.290
01. Nov. 202233,4738,1533,4737,7437,742.971
31. Okt. 202232,9533,1232,9533,1233,1220
28. Okt. 202233,9133,9132,9032,9032,901.550
27. Okt. 202236,8636,8634,1834,3734,372.060
26. Okt. 202235,8837,0735,8837,0737,0720
25. Okt. 202234,3436,0634,3435,9535,952.545
24. Okt. 202234,7634,7634,0434,4234,422.040
21. Okt. 202236,2236,2234,8034,8034,80380
20. Okt. 202235,3936,8635,3936,8636,8670
19. Okt. 202235,6935,9134,8035,5135,511.155
18. Okt. 202234,9136,3534,9136,3536,356.259
17. Okt. 202231,5934,0231,5934,0234,02627
14. Okt. 202232,4832,4831,6031,6031,60400
13. Okt. 202232,9432,9630,9632,1632,16647
12. Okt. 202233,2033,5333,0033,5133,51280
11. Okt. 202234,2634,2632,1033,5533,552.110
10. Okt. 202236,2936,7636,0036,7636,7625
07. Okt. 202239,2439,2436,6736,6736,67490
06. Okt. 202238,8439,8638,8439,2039,20170
05. Okt. 202240,0940,2038,4838,4838,48610
04. Okt. 202237,7140,0737,7140,0740,07562
03. Okt. 202237,3737,3735,5236,8736,87220
30. Sept. 202236,0137,7336,0137,7337,73612
29. Sept. 202239,0439,0436,0036,0036,00106
28. Sept. 202237,2338,6037,2338,5238,52390
27. Sept. 202237,5637,5637,3537,3537,35100
26. Sept. 202238,0038,6538,0038,6238,621.170
23. Sept. 202240,6640,6638,0038,0038,00817
22. Sept. 202241,9742,0041,9742,0042,0020
21. Sept. 202242,5542,5542,5542,5542,55-
20. Sept. 202242,7742,7741,9241,9241,92270
19. Sept. 202243,9143,9143,3943,3943,39510
16. Sept. 202244,6344,6344,4644,4644,4645
15. Sept. 202247,4247,4245,1445,1445,141.100
14. Sept. 202245,4647,9745,4647,7047,70500
13. Sept. 202249,6249,6246,2646,2646,26550
12. Sept. 202249,3849,9549,3849,7749,77816
09. Sept. 202246,0248,1546,0248,1548,1560
08. Sept. 202245,0245,0244,4044,7444,74515
07. Sept. 202243,8444,8343,8444,8344,831.300
06. Sept. 202242,2144,6642,2144,6644,661.635
05. Sept. 202240,2940,2939,9639,9639,9635
02. Sept. 202239,7741,5639,7741,5641,56210
01. Sept. 202241,0141,0139,8039,8039,80565
31. Aug. 202243,0143,0141,3641,5441,54600
30. Aug. 202243,4743,4743,0043,0043,0080
29. Aug. 202241,3643,6541,3643,6543,65345
26. Aug. 202245,7845,9042,4342,4342,431.278
25. Aug. 202247,9048,6045,6845,6845,683.085
24. Aug. 202247,4848,2747,2348,2748,27189
23. Aug. 202247,1847,9047,1847,9047,90365
22. Aug. 202250,2650,2647,1347,1347,13901
19. Aug. 202250,7053,1250,2452,1652,161.088
18. Aug. 202251,4651,6050,5450,5450,54420
17. Aug. 202252,6452,8450,3851,4451,442.635
16. Aug. 202249,9956,1249,9953,0453,045.850
15. Aug. 202250,0850,1850,0850,0850,0874
12. Aug. 202249,5250,3049,5250,2450,24685
11. Aug. 202249,0850,5449,0849,7549,751.609
10. Aug. 202246,8349,1746,7048,8848,88459
09. Aug. 202249,7449,7446,7047,0747,07370
08. Aug. 202250,2250,4849,7549,7549,751.020
05. Aug. 202252,3453,2049,7150,1250,121.264
04. Aug. 202251,3852,3051,3052,0852,08860
03. Aug. 202248,0151,6648,0151,4651,464.677
02. Aug. 202248,4448,9448,3248,3248,321.627
01. Aug. 202246,7747,8046,3546,3546,35903
29. Juli 202245,1847,1245,1847,1247,121.156
28. Juli 202245,1645,7843,9943,9943,99654
27. Juli 202243,1145,4343,1145,4345,43896
26. Juli 202244,9445,4543,2643,2643,262.158
25. Juli 202245,0345,0344,8044,8044,801.151
22. Juli 202241,1548,4941,1543,2443,243.402
21. Juli 202241,4042,0540,9441,4741,47404
20. Juli 202238,7742,7038,7741,3041,303.608
19. Juli 202238,0738,7438,0738,7438,74400
18. Juli 202236,3938,9535,6938,5838,586.271
15. Juli 202236,9536,9536,0036,0036,00450
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...