Deutsche Märkte geschlossen

Delivery Hero SE (DHER.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
38,48-1,59 (-3,97%)
Ab 02:47PM CEST. Markt geöffnet.
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
14. Juli 202237,5438,5037,1337,1337,133.267
13. Juli 202238,5638,5635,8237,3037,302.126
12. Juli 202238,2339,4337,8839,4339,43756
11. Juli 202238,2939,3838,2939,3839,381.000
08. Juli 202238,4739,3037,6737,6737,671.025
07. Juli 202234,4638,6434,4638,5438,544.434
06. Juli 202236,0637,4334,1134,1134,11820
05. Juli 202235,4635,9135,4635,9135,91190
04. Juli 202237,8137,8134,9935,1535,15560
01. Juli 202235,2538,2735,2538,1238,125.799
30. Juni 202234,5534,9534,3634,5134,51340
29. Juni 202235,5735,5734,3835,0835,082.183
28. Juni 202238,5538,5535,7935,9835,981.516
27. Juni 202239,5239,5938,8038,8038,80902
24. Juni 202237,6439,3736,5039,3739,374.222
23. Juni 202234,9437,5634,8837,4437,445.279
22. Juni 202233,2135,1132,8935,1135,11112
21. Juni 202236,4236,6633,3334,0434,041.489
20. Juni 202235,1136,9034,9836,1236,123.567
17. Juni 202231,7435,0831,7034,9434,946.298
16. Juni 202235,0135,0231,5431,5431,544.905
15. Juni 202232,1134,6532,1134,6034,602.486
14. Juni 202233,8034,7931,9231,9631,963.165
13. Juni 202236,7136,7133,3733,6533,653.200
10. Juni 202238,0840,0038,0038,0038,002.003
09. Juni 202240,2640,7038,8939,0639,061.327
08. Juni 202240,3440,6540,1440,3540,352.004
07. Juni 202239,3240,3338,5940,0040,003.819
06. Juni 202236,8640,9136,8639,6939,696.901
03. Juni 202237,6038,8637,1837,1837,182.961
02. Juni 202235,7637,4335,7637,4337,436.591
01. Juni 202235,8537,3835,8537,3837,381.499
31. Mai 202237,0137,1035,8035,9735,972.795
30. Mai 202234,3637,5634,3637,2937,295.233
27. Mai 202232,7634,2632,5034,0734,071.714
26. Mai 202230,2133,0030,2133,0033,006.130
25. Mai 202228,6730,3427,7930,1930,192.039
24. Mai 202229,4029,4028,6028,9128,914.210
23. Mai 202229,7030,3929,4129,6529,65780
20. Mai 202229,7531,0029,1529,2629,26772
19. Mai 202228,0229,3927,8429,3929,39373
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...