Deutsche Märkte geschlossen

Delivery Hero SE (DHER.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
27,19+0,27 (+1,02%)
Börsenschluss: 05:17PM CEST
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202326,7127,7426,7127,1927,19927
28. Sept. 202327,7627,7626,8126,9226,921.251
27. Sept. 202328,3028,3028,3028,3028,30-
26. Sept. 202328,9928,9927,8628,3828,38941
25. Sept. 202330,0530,0530,0530,0530,05-
22. Sept. 202331,1731,1730,0630,0630,06205
21. Sept. 202332,0032,5331,6631,6631,662.634
20. Sept. 202329,8532,7029,8531,9831,982.405
19. Sept. 202330,4830,6730,2330,2330,23560
18. Sept. 202330,7630,9330,6530,9330,93130
15. Sept. 202331,0032,0031,0031,5631,561.010
14. Sept. 202329,3731,2629,2530,4130,41910
13. Sept. 202329,6529,6529,5829,5829,5880
12. Sept. 202330,2730,6329,5030,2030,20105
11. Sept. 202330,4030,4030,2630,2630,26200
08. Sept. 202331,4431,6531,4431,6531,6530
07. Sept. 202332,3132,3131,8032,0332,031.100
06. Sept. 202333,1733,1732,5632,5632,561.400
05. Sept. 202333,3333,3333,3333,3333,33-
04. Sept. 202333,7933,8833,4833,4833,481.923
01. Sept. 202333,6433,8633,6433,8633,8650
31. Aug. 202332,3134,4032,3133,9833,983.074
30. Aug. 202335,5635,5631,7232,0832,082.719
29. Aug. 202334,9734,9734,9734,9734,97-
28. Aug. 202334,6234,7634,4934,4934,491.120
25. Aug. 202334,8535,0134,8535,0135,01150
24. Aug. 202335,5435,5435,5435,5435,5420
23. Aug. 202335,0135,7834,9035,3835,38114
22. Aug. 202335,1035,1035,0035,0035,0050
21. Aug. 202335,6035,6034,8234,8234,82788
18. Aug. 202336,5636,5635,5035,5035,50895
17. Aug. 202337,5137,5436,7236,7236,72173
16. Aug. 202338,1938,1937,4637,5137,51470
15. Aug. 202338,9938,9938,9938,9938,99-
14. Aug. 202337,8838,9737,8838,8638,86948
11. Aug. 202339,4039,4038,3138,3138,31410
10. Aug. 202339,1739,2039,1739,2039,20175
09. Aug. 202338,6040,8838,6038,8538,852.896
08. Aug. 202337,3337,3337,0937,0937,095
07. Aug. 2023------
04. Aug. 202338,4738,4738,4738,4738,47-
03. Aug. 202337,3138,6537,3138,6538,65566
02. Aug. 202339,2639,2637,5037,6037,603.563
01. Aug. 202341,1241,1239,5339,6039,602.811
31. Juli 202340,6741,2740,5041,2741,272.200
28. Juli 202340,6240,6240,6240,6240,62-
27. Juli 202339,6540,6139,6540,5140,51509
26. Juli 202339,5840,1039,5840,1040,1065
25. Juli 202340,3040,3039,0339,0339,03361
24. Juli 202340,7141,3540,4740,4740,47785
21. Juli 202340,1740,4039,9039,9039,902.389
20. Juli 202342,5342,5340,0040,0040,00160
19. Juli 202340,8541,7940,8541,7941,79300
18. Juli 202339,6540,2239,6540,2240,22450
17. Juli 202341,0941,1839,6639,6639,66440
14. Juli 202341,7942,9541,7942,8542,85275
13. Juli 202341,5341,5341,5341,5341,53400
12. Juli 202340,0141,9740,0141,9741,974.387
11. Juli 202339,3439,3439,3439,3439,34-
10. Juli 202339,3639,3639,2439,2439,24100
07. Juli 202339,6339,6338,4839,0739,074.860
06. Juli 202341,0841,0840,0040,0040,00285
05. Juli 202343,7243,7242,5142,5542,552.700
04. Juli 202342,0843,9442,0843,8043,802.407
03. Juli 202340,2142,0540,2142,0542,05376
30. Juni 202339,1740,0039,1740,0040,00238
29. Juni 202338,8239,4838,8239,4839,4840
28. Juni 202338,7138,8838,4238,8838,8897
27. Juni 202336,3338,4436,3338,4238,422.931
26. Juni 202334,6036,3434,6036,1436,1410.200
23. Juni 202335,4135,4135,1535,1535,1510.004
22. Juni 202335,0035,0034,9034,9034,90291
21. Juni 202334,4234,6234,4234,6234,623.020
20. Juni 202336,1236,1236,1236,1236,12-
19. Juni 202336,3236,3236,0336,0336,03205
16. Juni 202335,4937,5335,4937,0837,081.147
15. Juni 202336,2436,2435,3135,3135,31460
14. Juni 202336,7937,0036,7936,8736,87173
13. Juni 202336,4636,7636,4636,7636,76500
12. Juni 2023------
09. Juni 202334,3835,3534,3835,3535,3510.400
08. Juni 202334,0534,0534,0034,0034,0068
07. Juni 202334,6934,6934,1034,1034,10560
06. Juni 202335,2035,2535,2035,2535,2542
05. Juni 202336,5936,5935,4035,4035,401.993
02. Juni 202335,1637,0335,1637,0337,0375
01. Juni 2023------
31. Mai 202336,4836,4834,9634,9634,96120
30. Mai 202336,9737,7136,9737,7137,71313
29. Mai 202337,4537,5137,4537,5137,51150
26. Mai 202337,3737,3737,3737,3737,37-
25. Mai 202335,5637,6735,5637,6737,67250
24. Mai 202336,2036,2935,5036,1336,13670
23. Mai 2023------
22. Mai 202339,5139,5137,3037,3037,30241
19. Mai 202340,7840,7840,2540,2540,25100
18. Mai 202340,8140,8140,8140,8140,81-
17. Mai 202339,4240,2439,4240,1240,12107
16. Mai 202339,9240,3239,2939,2939,29300
15. Mai 202339,3339,6039,3339,4239,421.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...