Deutsche Märkte schließen in 5 Stunden 46 Minuten

Delivery Hero SE (DHER.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
54,32-0,06 (-0,11%)
Ab 08:00AM CET. Markt geöffnet.
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 202354,3254,3254,3254,3254,321.384
30. Jan. 202355,0255,0254,2854,3854,381.384
27. Jan. 202353,1855,2053,1855,0055,00841
26. Jan. 202350,8852,5450,8852,5452,54142
25. Jan. 202350,5450,8650,4850,4850,4830
24. Jan. 202351,1451,1451,1451,1451,14-
23. Jan. 202351,6451,6651,6451,6651,66160
20. Jan. 202350,3051,1250,3050,8650,861.070
19. Jan. 202350,8650,8650,3050,3650,36960
18. Jan. 202350,1053,2850,1051,4051,402.588
17. Jan. 202349,8150,5849,8050,5850,58653
16. Jan. 202350,2050,2049,8749,8749,8719
13. Jan. 202350,1251,1049,8250,1650,161.528
12. Jan. 202348,9350,2048,7450,0850,08536
11. Jan. 202348,0549,5248,0549,4449,44240
10. Jan. 202346,2247,9945,4947,9947,99100
09. Jan. 202345,2948,5045,2947,2847,28693
06. Jan. 202346,3546,3544,7945,1645,16273
05. Jan. 202346,1246,5445,5046,5446,54230
04. Jan. 202345,7646,6745,7646,6746,6722
03. Jan. 202343,8146,6643,8146,3246,32132
02. Jan. 202344,8845,2944,0344,0344,03194
30. Dez. 202245,7346,0045,1545,1545,15340
29. Dez. 202244,5145,8144,5145,8145,81120
28. Dez. 202244,9645,2144,6144,6144,61488
27. Dez. 202244,7944,7944,7944,7944,79-
23. Dez. 202244,0345,3944,0344,5644,5614
22. Dez. 202244,9745,4043,7543,7543,75695
21. Dez. 202243,1545,0843,1545,0845,08210
20. Dez. 202241,6943,2941,6943,2743,273.621
19. Dez. 202240,3140,3140,3140,3140,31-
16. Dez. 202240,4740,4740,2040,2540,25200
15. Dez. 202242,0342,0340,4940,4940,492.875
14. Dez. 202243,2843,7142,7042,7042,702.392
13. Dez. 202240,0244,4040,0243,2943,293.505
12. Dez. 202239,7339,9439,5039,5539,55229
09. Dez. 202241,0141,0139,9339,9339,9370
08. Dez. 202240,7740,7740,7740,7740,77-
07. Dez. 202241,0441,0440,5540,5540,552.455
06. Dez. 202241,6541,7041,2741,4041,401.270
05. Dez. 202242,9043,3342,0942,0942,09170
02. Dez. 202243,0344,0342,4842,7142,711.263
01. Dez. 202242,4443,8542,4443,5443,541.912
30. Nov. 202239,5340,9939,5340,9940,9950
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...