31,500€
10,14%
Echtzeit-Aktienkurs Delek Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Delek Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 30,10 | 32,60 | 25,00 | 27,20 | -3,55% | - |
| 01.06.2026 | 30,10 | 30,10 | 25,90 | 28,20 | -0,35% | - |
| 29.05.2026 | 30,10 | 30,20 | 28,30 | 28,30 | -6,91% | - |
| 28.05.2026 | 31,10 | 31,10 | 26,70 | 30,40 | 3,05% | - |
| 27.05.2026 | 29,50 | 29,60 | 29,50 | 29,50 | -0,34% | - |
| 26.05.2026 | 31,90 | 31,90 | 27,50 | 29,60 | -8,07% | - |
| 25.05.2026 | 32,20 | 32,20 | 31,00 | 32,20 | 11,03% | 3.600,00 |
| 22.05.2026 | 31,90 | 32,10 | 29,00 | 29,00 | -3,97% | - |
| 21.05.2026 | 31,90 | 31,90 | 30,20 | 30,20 | 1,68% | - |
| 20.05.2026 | 32,00 | 32,00 | 28,00 | 29,70 | -1,98% | - |
| 19.05.2026 | 31,70 | 31,80 | 27,30 | 30,30 | 0,00% | - |
| 18.05.2026 | 27,90 | 30,30 | 27,10 | 30,30 | 4,12% | - |
| 15.05.2026 | 29,40 | 29,40 | 29,00 | 29,10 | 5,82% | - |
| 14.05.2026 | 29,10 | 29,20 | 27,50 | 27,50 | -2,14% | - |
| 13.05.2026 | 28,80 | 29,10 | 28,00 | 28,10 | -1,75% | - |
| 12.05.2026 | 28,60 | 30,60 | 26,30 | 28,60 | -6,84% | - |
| 11.05.2026 | 30,00 | 32,30 | 27,50 | 30,70 | 12,87% | - |
| 08.05.2026 | 30,70 | 30,80 | 27,10 | 27,20 | -1,45% | - |
| 07.05.2026 | 29,90 | 31,10 | 27,30 | 27,60 | -2,13% | - |
| 06.05.2026 | 31,10 | 32,20 | 28,20 | 28,20 | -0,70% | - |
| 05.05.2026 | 29,10 | 31,90 | 28,40 | 28,40 | -12,88% | - |
| 04.05.2026 | 34,10 | 34,10 | 30,40 | 32,60 | 2,84% | - |
| 30.04.2026 | 33,80 | 34,10 | 29,20 | 31,70 | 7,82% | - |
| 29.04.2026 | 33,50 | 33,70 | 28,60 | 29,40 | -11,98% | - |
| 28.04.2026 | 28,10 | 33,80 | 28,00 | 33,40 | 5,70% | 150,00 |
| 27.04.2026 | 30,50 | 32,40 | 30,50 | 31,60 | 6,76% | - |
| 24.04.2026 | 33,90 | 33,90 | 28,20 | 29,60 | 7,25% | 1.000,00 |
| 23.04.2026 | 36,70 | 36,80 | 27,60 | 27,60 | -1,43% | - |
| 22.04.2026 | 36,10 | 45,70 | 28,00 | 28,00 | -12,50% | - |
| 21.04.2026 | 28,90 | 43,40 | 28,90 | 32,00 | 5,61% | 100,00 |
| 20.04.2026 | 29,00 | 30,90 | 28,30 | 30,30 | 1,34% | - |
| 17.04.2026 | 28,90 | 30,00 | 27,80 | 29,90 | 3,10% | - |
| 16.04.2026 | 29,20 | 29,70 | 28,00 | 29,00 | 1,05% | - |
| 15.04.2026 | 29,70 | 29,70 | 28,60 | 28,70 | 5,51% | - |
| 14.04.2026 | 29,70 | 29,70 | 27,20 | 27,20 | -0,73% | - |
| 13.04.2026 | 30,90 | 30,90 | 27,40 | 27,40 | -7,12% | - |
| 10.04.2026 | 27,50 | 30,70 | 27,40 | 29,50 | 7,66% | - |
| 09.04.2026 | 27,40 | 29,00 | 25,80 | 27,40 | 0,37% | - |
| 08.04.2026 | 26,70 | 27,50 | 26,70 | 27,30 | -0,73% | - |
| 07.04.2026 | 27,80 | 28,00 | 27,40 | 27,50 | -6,46% | - |
| 02.04.2026 | 29,10 | 29,50 | 29,00 | 29,40 | 0,00% | - |
| 01.04.2026 | 29,50 | 30,50 | 29,10 | 29,40 | -0,34% | - |
| 31.03.2026 | 30,00 | 30,10 | 28,80 | 29,50 | 0,34% | - |
| 30.03.2026 | 29,70 | 29,80 | 28,30 | 29,40 | -0,68% | - |
| 27.03.2026 | 30,60 | 30,60 | 29,00 | 29,60 | -1,33% | - |
| 26.03.2026 | 30,40 | 31,20 | 29,70 | 30,00 | -1,32% | - |
| 25.03.2026 | 30,40 | 30,80 | 29,80 | 30,40 | 1,33% | - |
| 24.03.2026 | 30,20 | 31,10 | 29,50 | 30,00 | -0,99% | - |
| 23.03.2026 | 32,90 | 34,50 | 30,10 | 30,30 | -5,31% | - |
| 20.03.2026 | 33,40 | 33,40 | 31,50 | 32,00 | -0,93% | - |
| 19.03.2026 | 30,50 | 33,30 | 30,00 | 32,30 | 9,49% | - |
| 18.03.2026 | 30,50 | 32,50 | 29,50 | 29,50 | -2,96% | - |
| 17.03.2026 | 29,10 | 31,10 | 29,10 | 30,40 | 3,75% | - |
| 16.03.2026 | 30,40 | 31,20 | 29,10 | 29,30 | -2,66% | - |
| 13.03.2026 | 29,60 | 30,60 | 29,50 | 30,10 | 1,69% | - |
| 12.03.2026 | 30,40 | 30,70 | 29,50 | 29,60 | -0,34% | - |
| 11.03.2026 | 30,50 | 30,60 | 29,60 | 29,70 | -2,94% | - |
| 10.03.2026 | 31,80 | 31,90 | 29,70 | 30,60 | 3,38% | - |
| 09.03.2026 | 31,40 | 33,40 | 29,60 | 29,60 | -6,62% | - |
| 06.03.2026 | 29,30 | 31,90 | 29,30 | 31,70 | 13,21% | - |
| 05.03.2026 | 29,20 | 31,40 | 28,00 | 28,00 | 6,87% | - |
| 04.03.2026 | 27,80 | 29,90 | 26,20 | 26,20 | -1,50% | - |
| 03.03.2026 | 27,70 | 29,10 | 26,60 | 26,60 | -5,34% | - |
| 02.03.2026 | 26,50 | 28,70 | 26,10 | 28,10 | 6,04% | - |
| 27.02.2026 | 27,50 | 27,50 | 26,50 | 26,50 | -0,38% | - |
| 26.02.2026 | 26,30 | 26,90 | 26,20 | 26,60 | -1,85% | - |
| 25.02.2026 | 27,00 | 27,10 | 26,30 | 27,10 | 0,00% | - |
| 24.02.2026 | 27,00 | 27,10 | 26,80 | 27,10 | -0,37% | - |
| 23.02.2026 | 26,90 | 27,30 | 26,30 | 27,20 | -2,16% | - |
| 20.02.2026 | 26,90 | 27,80 | 26,90 | 27,80 | 3,35% | - |
| 19.02.2026 | 27,00 | 27,10 | 26,30 | 26,90 | 0,75% | - |
| 18.02.2026 | 26,50 | 26,90 | 26,50 | 26,70 | 2,30% | - |
| 17.02.2026 | 26,60 | 26,90 | 26,00 | 26,10 | -1,14% | - |
| 16.02.2026 | 26,80 | 26,80 | 26,40 | 26,40 | 1,15% | - |
| 13.02.2026 | 26,50 | 26,50 | 25,90 | 26,10 | 4,40% | - |
| 12.02.2026 | 26,50 | 26,60 | 25,00 | 25,00 | -3,10% | - |
| 11.02.2026 | 25,20 | 26,00 | 24,70 | 25,80 | 0,78% | - |
| 10.02.2026 | 24,30 | 25,80 | 24,30 | 25,60 | 4,07% | - |
| 09.02.2026 | 24,80 | 25,10 | 24,10 | 24,60 | 3,36% | - |
| 06.02.2026 | 24,80 | 24,90 | 23,80 | 23,80 | 0,00% | - |
| 05.02.2026 | 24,40 | 24,90 | 23,80 | 23,80 | -2,46% | - |
| 04.02.2026 | 25,00 | 25,00 | 24,40 | 24,40 | 0,00% | - |
| 03.02.2026 | 23,60 | 25,20 | 23,60 | 24,40 | 2,09% | 2.400,00 |
| 02.02.2026 | 23,10 | 23,90 | 23,10 | 23,90 | 0,84% | - |
| 30.01.2026 | 23,00 | 23,70 | 22,90 | 23,70 | 2,60% | - |
| 29.01.2026 | 23,00 | 23,10 | 22,90 | 23,10 | 0,43% | - |
| 28.01.2026 | 22,00 | 23,10 | 20,60 | 23,00 | 1,77% | - |
| 27.01.2026 | 22,10 | 22,80 | 21,50 | 22,60 | 4,63% | - |
| 26.01.2026 | 21,60 | 22,60 | 21,50 | 21,60 | -0,46% | - |
| 23.01.2026 | 22,00 | 22,00 | 21,70 | 21,70 | 1,40% | - |
| 22.01.2026 | 22,40 | 22,40 | 21,40 | 21,40 | -1,83% | - |
| 21.01.2026 | 22,00 | 22,60 | 21,60 | 21,80 | -1,36% | - |
| 20.01.2026 | 22,10 | 22,40 | 21,80 | 22,10 | 0,00% | - |
| 19.01.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -2,21% | - |
| 16.01.2026 | 22,40 | 22,80 | 22,10 | 22,60 | 0,00% | - |
| 15.01.2026 | 22,80 | 23,00 | 22,50 | 22,60 | -1,31% | - |
| 14.01.2026 | 22,80 | 23,10 | 22,00 | 22,90 | 1,78% | - |
| 13.01.2026 | 22,80 | 22,90 | 22,50 | 22,50 | 0,00% | - |
| 12.01.2026 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 09.01.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |