23,900€
-4,40%
Echtzeit-Aktienkurs Delek US Holdings
Bid:
Ask:
Aktienkurse zur Delek US Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 25,00 | 25,10 | 24,00 | 24,10 | -3,98% | - |
| 15.01.2026 | 25,90 | 26,10 | 24,90 | 25,10 | -3,09% | - |
| 14.01.2026 | 25,40 | 26,70 | 25,00 | 25,90 | 3,19% | - |
| 13.01.2026 | 25,30 | 26,50 | 25,00 | 25,10 | -0,79% | - |
| 12.01.2026 | 26,10 | 26,20 | 25,10 | 25,30 | -3,80% | - |
| 09.01.2026 | 26,20 | 26,50 | 25,30 | 26,30 | 0,00% | - |
| 08.01.2026 | 25,00 | 26,30 | 24,50 | 26,30 | 6,05% | - |
| 07.01.2026 | 25,10 | 26,30 | 24,70 | 24,80 | -2,75% | - |
| 06.01.2026 | 25,90 | 26,40 | 25,50 | 25,50 | -0,39% | - |
| 05.01.2026 | 25,80 | 26,90 | 25,30 | 25,60 | 0,39% | - |
| 02.01.2026 | 25,30 | 25,70 | 25,10 | 25,50 | 1,19% | - |
| 30.12.2025 | 25,50 | 25,70 | 25,20 | 25,20 | -0,40% | - |
| 29.12.2025 | 25,10 | 25,90 | 24,90 | 25,30 | 0,80% | - |
| 23.12.2025 | 25,50 | 25,80 | 24,90 | 25,10 | -2,71% | 40,00 |
| 22.12.2025 | 26,10 | 26,60 | 25,30 | 25,80 | -1,53% | - |
| 19.12.2025 | 26,30 | 27,00 | 26,10 | 26,20 | -0,38% | 20,00 |
| 18.12.2025 | 26,90 | 27,10 | 26,30 | 26,30 | 0,00% | - |
| 17.12.2025 | 27,10 | 27,50 | 26,10 | 26,30 | -0,75% | - |
| 16.12.2025 | 28,80 | 28,80 | 26,30 | 26,50 | -7,02% | - |
| 15.12.2025 | 29,20 | 29,90 | 28,40 | 28,50 | -1,38% | - |
| 12.12.2025 | 29,40 | 29,40 | 28,70 | 28,90 | 0,00% | - |
| 11.12.2025 | 29,50 | 29,70 | 28,30 | 28,90 | -1,37% | - |
| 10.12.2025 | 30,80 | 31,00 | 29,30 | 29,30 | -4,56% | - |
| 09.12.2025 | 30,60 | 31,30 | 30,50 | 30,70 | 1,32% | - |
| 08.12.2025 | 31,20 | 31,60 | 30,30 | 30,30 | -5,02% | - |
| 05.12.2025 | 32,40 | 32,60 | 31,70 | 31,90 | -0,31% | - |
| 04.12.2025 | 32,70 | 32,90 | 31,50 | 32,00 | -1,54% | - |
| 03.12.2025 | 33,40 | 33,60 | 31,90 | 32,50 | -3,56% | - |
| 02.12.2025 | 34,30 | 35,20 | 32,40 | 33,70 | -1,17% | - |
| 01.12.2025 | 33,10 | 34,90 | 33,10 | 34,10 | 4,28% | - |
| 28.11.2025 | 33,60 | 34,50 | 32,70 | 32,70 | -2,68% | - |
| 26.11.2025 | 33,20 | 33,90 | 32,90 | 33,60 | 1,20% | - |
| 25.11.2025 | 33,00 | 33,70 | 31,70 | 33,20 | 1,84% | - |
| 24.11.2025 | 33,30 | 33,50 | 32,10 | 32,60 | -1,51% | - |
| 21.11.2025 | 32,50 | 33,90 | 31,80 | 33,10 | -1,49% | - |
| 20.11.2025 | 35,20 | 35,70 | 33,30 | 33,60 | -3,72% | - |
| 19.11.2025 | 36,00 | 36,10 | 33,80 | 34,90 | -1,41% | - |
| 18.11.2025 | 34,20 | 35,40 | 34,10 | 35,40 | -0,84% | - |
| 17.11.2025 | 35,10 | 36,20 | 34,50 | 35,70 | 2,00% | - |
| 14.11.2025 | 33,70 | 35,70 | 32,60 | 35,00 | 3,55% | - |
| 13.11.2025 | 35,40 | 35,40 | 33,70 | 33,80 | -3,98% | - |
| 12.11.2025 | 36,00 | 36,10 | 34,70 | 35,20 | -1,68% | - |
| 11.11.2025 | 35,80 | 36,30 | 34,90 | 35,80 | 0,28% | - |
| 10.11.2025 | 35,60 | 37,10 | 34,90 | 35,70 | -2,46% | - |
| 07.11.2025 | 34,10 | 37,60 | 33,20 | 36,60 | 5,48% | - |
| 06.11.2025 | 33,50 | 35,70 | 33,50 | 34,70 | 2,97% | - |
| 05.11.2025 | 33,50 | 34,70 | 33,20 | 33,70 | 0,60% | - |
| 04.11.2025 | 33,50 | 33,90 | 30,70 | 33,50 | -1,18% | - |
| 03.11.2025 | 32,70 | 33,90 | 32,00 | 33,90 | 3,99% | - |
| 31.10.2025 | 33,40 | 33,70 | 31,20 | 32,60 | 0,93% | - |
| 30.10.2025 | 33,00 | 33,30 | 32,30 | 32,30 | -2,12% | - |
| 29.10.2025 | 32,20 | 33,70 | 31,80 | 33,00 | 3,77% | - |
| 28.10.2025 | 32,60 | 32,80 | 29,30 | 31,80 | -0,93% | - |
| 27.10.2025 | 32,30 | 32,80 | 31,70 | 32,10 | -1,83% | - |
| 24.10.2025 | 32,30 | 33,10 | 32,20 | 32,70 | 1,87% | - |
| 23.10.2025 | 30,80 | 33,10 | 30,60 | 32,10 | 10,69% | - |
| 22.10.2025 | 29,00 | 30,90 | 29,00 | 29,00 | 0,69% | - |
| 21.10.2025 | 29,50 | 29,70 | 28,50 | 28,80 | -2,37% | - |
| 20.10.2025 | 29,60 | 30,00 | 29,10 | 29,50 | 2,08% | - |
| 17.10.2025 | 27,90 | 29,60 | 27,80 | 28,90 | 2,85% | - |
| 16.10.2025 | 29,60 | 29,80 | 27,90 | 28,10 | -4,10% | - |
| 15.10.2025 | 29,80 | 30,50 | 28,90 | 29,30 | -2,01% | - |
| 14.10.2025 | 29,30 | 30,50 | 28,40 | 29,90 | 1,36% | - |
| 13.10.2025 | 28,10 | 29,70 | 28,00 | 29,50 | 5,73% | - |
| 10.10.2025 | 29,60 | 30,50 | 27,70 | 27,90 | -6,69% | - |
| 09.10.2025 | 30,10 | 31,10 | 29,50 | 29,90 | 0,67% | - |
| 08.10.2025 | 27,40 | 29,70 | 26,80 | 29,70 | 10,82% | - |
| 07.10.2025 | 27,50 | 27,60 | 25,90 | 26,80 | -2,90% | - |
| 06.10.2025 | 27,60 | 28,10 | 27,30 | 27,60 | 1,47% | - |
| 03.10.2025 | 27,80 | 29,00 | 27,20 | 27,20 | -0,73% | - |
| 02.10.2025 | 27,60 | 27,90 | 26,90 | 27,40 | -0,72% | - |
| 01.10.2025 | 27,40 | 28,10 | 26,80 | 27,60 | -1,08% | - |
| 30.09.2025 | 27,50 | 28,10 | 27,10 | 27,90 | 3,72% | - |
| 29.09.2025 | 28,10 | 28,20 | 26,50 | 26,90 | -3,58% | - |
| 26.09.2025 | 28,60 | 29,10 | 27,90 | 27,90 | -2,79% | - |
| 25.09.2025 | 27,80 | 29,10 | 27,60 | 28,70 | 1,41% | - |
| 24.09.2025 | 28,10 | 28,70 | 27,90 | 28,30 | 0,71% | - |
| 23.09.2025 | 27,50 | 29,30 | 27,30 | 28,10 | 2,18% | - |
| 22.09.2025 | 26,50 | 27,50 | 26,40 | 27,50 | 3,00% | - |
| 19.09.2025 | 27,20 | 27,60 | 26,50 | 26,70 | 0,75% | - |
| 18.09.2025 | 26,40 | 26,90 | 26,30 | 26,50 | 0,00% | - |
| 17.09.2025 | 26,60 | 26,90 | 25,90 | 26,50 | 0,00% | - |
| 16.09.2025 | 24,20 | 26,70 | 24,00 | 26,50 | 9,50% | - |
| 15.09.2025 | 23,90 | 24,70 | 23,50 | 24,20 | 0,00% | - |
| 12.09.2025 | 24,40 | 24,90 | 23,70 | 24,20 | -0,41% | - |
| 11.09.2025 | 25,40 | 25,70 | 24,30 | 24,30 | -6,90% | - |
| 10.09.2025 | 27,30 | 27,90 | 25,70 | 26,10 | -5,78% | - |
| 09.09.2025 | 25,60 | 27,90 | 25,60 | 27,70 | 6,54% | - |
| 08.09.2025 | 26,70 | 26,90 | 25,50 | 26,00 | -2,62% | - |
| 05.09.2025 | 27,30 | 27,70 | 26,20 | 26,70 | -2,91% | - |
| 04.09.2025 | 27,30 | 27,90 | 27,10 | 27,50 | 0,73% | - |
| 03.09.2025 | 26,70 | 27,90 | 26,50 | 27,30 | 2,25% | - |
| 02.09.2025 | 23,70 | 26,70 | 23,70 | 26,70 | 12,66% | - |
| 01.09.2025 | 23,60 | 23,70 | 23,60 | 23,70 | 0,00% | - |
| 29.08.2025 | 23,00 | 23,70 | 22,90 | 23,70 | 2,16% | - |
| 28.08.2025 | 23,30 | 23,50 | 22,90 | 23,20 | -0,43% | - |
| 27.08.2025 | 22,10 | 23,50 | 22,10 | 23,30 | 5,43% | - |
| 26.08.2025 | 22,30 | 22,40 | 21,70 | 22,10 | -0,90% | - |
| 25.08.2025 | 20,90 | 22,40 | 20,90 | 22,30 | 6,70% | - |
| 22.08.2025 | 19,50 | 21,60 | 18,40 | 20,90 | 7,46% | - |