29,000€
Echtzeit-Aktienkurs Delek Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Delek Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,60 | 32,30 | 26,60 | 29,90 | 5,28% | - |
| 04.05.2026 | 34,20 | 34,20 | 28,40 | 28,40 | -12,07% | - |
| 30.04.2026 | 34,20 | 34,40 | 31,50 | 32,30 | -0,62% | - |
| 29.04.2026 | 33,60 | 33,90 | 30,10 | 32,50 | -2,99% | - |
| 28.04.2026 | 26,20 | 33,50 | 26,20 | 33,50 | 19,64% | - |
| 27.04.2026 | 28,60 | 32,20 | 28,00 | 28,00 | -8,50% | - |
| 24.04.2026 | 35,00 | 35,60 | 28,20 | 30,60 | -9,73% | 200,00 |
| 23.04.2026 | 35,20 | 36,60 | 31,30 | 33,90 | -7,63% | - |
| 22.04.2026 | 39,50 | 45,30 | 34,50 | 36,70 | -10,27% | 1.200,00 |
| 21.04.2026 | 27,80 | 43,10 | 27,80 | 40,90 | 37,25% | 280,00 |
| 20.04.2026 | 30,80 | 30,90 | 27,70 | 29,80 | -3,56% | 2.800,00 |
| 17.04.2026 | 27,80 | 31,00 | 27,40 | 30,90 | 7,29% | - |
| 16.04.2026 | 28,60 | 28,80 | 27,80 | 28,80 | -0,69% | - |
| 15.04.2026 | 28,60 | 29,60 | 28,10 | 29,00 | 2,11% | - |
| 14.04.2026 | 28,60 | 29,00 | 27,60 | 28,40 | -4,70% | - |
| 13.04.2026 | 31,70 | 31,80 | 28,60 | 29,80 | -3,87% | 5.104,00 |
| 10.04.2026 | 27,50 | 31,00 | 27,30 | 31,00 | 11,51% | - |
| 09.04.2026 | 27,40 | 29,00 | 27,30 | 27,80 | 1,46% | - |
| 08.04.2026 | 27,40 | 27,60 | 27,20 | 27,40 | 1,11% | - |
| 07.04.2026 | 27,80 | 28,00 | 26,90 | 27,10 | -7,82% | - |
| 02.04.2026 | 28,90 | 29,60 | 28,90 | 29,40 | 0,68% | - |
| 01.04.2026 | 29,50 | 29,70 | 29,00 | 29,20 | -0,34% | - |
| 31.03.2026 | 30,00 | 30,20 | 29,00 | 29,30 | -1,68% | - |
| 30.03.2026 | 29,70 | 30,10 | 29,20 | 29,80 | 0,68% | - |
| 27.03.2026 | 30,70 | 30,70 | 29,50 | 29,60 | -2,95% | - |
| 26.03.2026 | 30,40 | 31,20 | 30,10 | 30,50 | 0,33% | 840,00 |
| 25.03.2026 | 30,40 | 30,90 | 30,20 | 30,40 | 0,00% | - |
| 24.03.2026 | 30,30 | 31,00 | 30,00 | 30,40 | 0,66% | - |
| 23.03.2026 | 33,60 | 34,60 | 30,00 | 30,20 | -7,08% | - |
| 20.03.2026 | 33,60 | 33,90 | 32,50 | 32,50 | -4,13% | - |
| 19.03.2026 | 30,60 | 33,90 | 30,40 | 33,90 | 11,51% | - |
| 18.03.2026 | 30,60 | 32,70 | 30,20 | 30,40 | 0,00% | 4.600,00 |
| 17.03.2026 | 28,00 | 31,20 | 28,00 | 30,40 | 4,11% | - |
| 16.03.2026 | 30,40 | 30,40 | 29,20 | 29,20 | -3,31% | - |
| 13.03.2026 | 29,70 | 30,60 | 29,50 | 30,20 | 2,03% | - |
| 12.03.2026 | 30,50 | 30,60 | 29,60 | 29,60 | -1,33% | - |
| 11.03.2026 | 30,40 | 30,60 | 29,70 | 30,00 | -1,96% | - |
| 10.03.2026 | 32,00 | 32,00 | 29,70 | 30,60 | -4,08% | - |
| 09.03.2026 | 31,30 | 32,40 | 31,20 | 31,90 | 0,95% | - |
| 06.03.2026 | 28,20 | 33,00 | 28,20 | 31,60 | 3,95% | 8.000,00 |
| 05.03.2026 | 29,10 | 31,50 | 29,10 | 30,40 | 4,11% | 400,00 |
| 04.03.2026 | 27,20 | 30,10 | 27,00 | 29,20 | 7,35% | 1.600,00 |
| 03.03.2026 | 27,70 | 29,00 | 27,20 | 27,20 | -2,86% | - |
| 02.03.2026 | 26,10 | 28,80 | 26,00 | 28,00 | 6,87% | 6.500,00 |
| 27.02.2026 | 27,40 | 27,60 | 26,20 | 26,20 | -2,24% | - |
| 26.02.2026 | 26,20 | 27,00 | 26,20 | 26,80 | 0,75% | - |
| 25.02.2026 | 26,00 | 27,20 | 26,00 | 26,60 | -1,48% | - |
| 24.02.2026 | 26,00 | 27,20 | 26,00 | 27,00 | 0,00% | - |
| 23.02.2026 | 26,60 | 27,50 | 26,60 | 27,00 | -0,74% | - |
| 20.02.2026 | 26,00 | 27,80 | 26,00 | 27,20 | 0,74% | - |
| 19.02.2026 | 26,80 | 27,10 | 26,70 | 27,00 | 0,75% | - |
| 18.02.2026 | 25,80 | 27,00 | 25,80 | 26,80 | 0,00% | - |
| 17.02.2026 | 26,80 | 26,80 | 26,10 | 26,80 | 0,00% | - |
| 16.02.2026 | 25,80 | 26,80 | 25,80 | 26,80 | 0,00% | - |
| 13.02.2026 | 25,40 | 26,80 | 25,40 | 26,80 | 1,52% | - |
| 12.02.2026 | 25,60 | 26,60 | 25,60 | 26,40 | 0,00% | - |
| 11.02.2026 | 25,20 | 26,40 | 25,00 | 26,40 | 5,18% | - |
| 10.02.2026 | 23,40 | 26,00 | 23,40 | 25,10 | 3,72% | - |
| 09.02.2026 | 24,70 | 25,10 | 24,20 | 24,20 | -2,81% | - |
| 06.02.2026 | 24,90 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 05.02.2026 | 24,80 | 25,00 | 24,60 | 24,70 | -1,20% | - |
| 04.02.2026 | 24,90 | 25,00 | 24,40 | 25,00 | 1,21% | - |
| 03.02.2026 | 24,80 | 25,40 | 23,90 | 24,70 | 3,35% | 1.925,00 |
| 02.02.2026 | 23,20 | 24,30 | 23,20 | 23,90 | 0,84% | 800,00 |
| 30.01.2026 | 22,80 | 23,90 | 22,70 | 23,70 | 2,60% | - |
| 29.01.2026 | 22,90 | 23,40 | 22,90 | 23,10 | 0,00% | - |
| 28.01.2026 | 20,60 | 23,20 | 20,60 | 23,10 | 5,48% | - |
| 27.01.2026 | 20,80 | 22,80 | 20,80 | 21,90 | 0,00% | - |
| 26.01.2026 | 20,80 | 22,70 | 20,80 | 21,90 | 0,00% | - |
| 23.01.2026 | 21,00 | 22,70 | 21,00 | 21,90 | 0,92% | - |
| 22.01.2026 | 21,80 | 22,30 | 21,70 | 21,70 | -0,91% | - |
| 21.01.2026 | 21,00 | 22,70 | 21,00 | 21,90 | 0,92% | - |
| 20.01.2026 | 22,00 | 22,40 | 21,70 | 21,70 | -1,81% | - |
| 19.01.2026 | 22,00 | 22,30 | 21,80 | 22,10 | -0,90% | 28,00 |
| 16.01.2026 | 21,40 | 22,80 | 21,40 | 22,30 | 0,90% | - |
| 15.01.2026 | 22,90 | 23,00 | 22,10 | 22,10 | -2,64% | - |
| 14.01.2026 | 22,80 | 23,10 | 22,60 | 22,70 | 0,00% | - |
| 13.01.2026 | 22,80 | 22,90 | 22,40 | 22,70 | 0,00% | - |
| 12.01.2026 | 21,60 | 22,70 | 21,60 | 22,70 | 0,00% | - |
| 09.01.2026 | 22,20 | 22,70 | 22,10 | 22,70 | 1,79% | - |
| 08.01.2026 | 22,20 | 22,30 | 21,70 | 22,30 | 0,90% | - |
| 07.01.2026 | 22,60 | 22,60 | 22,10 | 22,10 | -5,96% | 63,00 |
| 06.01.2026 | 22,20 | 23,60 | 22,20 | 23,50 | 1,73% | - |
| 05.01.2026 | 22,50 | 23,50 | 22,30 | 23,10 | 3,59% | 3.200,00 |
| 02.01.2026 | 22,30 | 23,30 | 22,30 | 22,30 | -0,89% | 275,00 |
| 30.12.2025 | 22,50 | 22,50 | 22,30 | 22,50 | 0,00% | - |
| 29.12.2025 | 22,50 | 22,50 | 22,10 | 22,50 | 0,90% | - |
| 23.12.2025 | 20,80 | 22,70 | 20,80 | 22,30 | 2,76% | - |
| 22.12.2025 | 21,20 | 22,60 | 21,20 | 21,70 | -0,91% | - |
| 19.12.2025 | 21,20 | 22,60 | 21,20 | 21,90 | -0,45% | - |
| 18.12.2025 | 22,00 | 22,70 | 21,60 | 22,00 | 0,46% | 6.005,00 |
| 17.12.2025 | 21,20 | 22,00 | 21,20 | 21,90 | 0,00% | - |
| 16.12.2025 | 21,20 | 22,20 | 21,20 | 21,90 | -0,90% | - |
| 15.12.2025 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 12.12.2025 | 22,10 | 22,80 | 22,10 | 22,30 | 0,00% | 75,00 |
| 11.12.2025 | 21,20 | 23,00 | 21,20 | 22,30 | 0,00% | - |
| 10.12.2025 | 22,40 | 22,70 | 22,20 | 22,30 | -1,76% | - |
| 09.12.2025 | 22,40 | 23,40 | 22,20 | 22,70 | 1,79% | - |
| 08.12.2025 | 22,60 | 22,90 | 22,30 | 22,30 | -1,76% | - |
| 05.12.2025 | 22,60 | 23,00 | 22,60 | 22,70 | 0,00% | - |