28,800€
-1,37%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2025 | 21,30 | 21,50 | 19,45 | 19,45 | -9,53% | - |
| 20.08.2025 | 19,65 | 21,50 | 19,65 | 21,50 | 9,14% | - |
| 19.08.2025 | 19,60 | 20,15 | 19,25 | 19,70 | 0,25% | - |
| 18.08.2025 | 18,55 | 19,65 | 18,40 | 19,65 | 6,50% | - |
| 15.08.2025 | 18,15 | 18,85 | 18,00 | 18,45 | 2,22% | - |
| 14.08.2025 | 18,35 | 18,40 | 17,75 | 18,05 | -1,10% | - |
| 13.08.2025 | 18,00 | 18,45 | 17,90 | 18,25 | 0,55% | - |
| 12.08.2025 | 17,85 | 18,45 | 17,80 | 18,15 | 2,25% | - |
| 11.08.2025 | 17,55 | 18,05 | 17,25 | 17,75 | 0,00% | - |
| 08.08.2025 | 17,85 | 17,95 | 17,35 | 17,75 | -0,56% | - |
| 07.08.2025 | 17,20 | 18,25 | 17,15 | 17,85 | 4,08% | - |
| 06.08.2025 | 18,50 | 18,80 | 17,05 | 17,15 | -5,51% | - |
| 05.08.2025 | 18,55 | 18,65 | 17,75 | 18,15 | -1,63% | - |
| 04.08.2025 | 18,00 | 18,45 | 17,85 | 18,45 | 2,22% | - |
| 01.08.2025 | 19,50 | 19,55 | 17,85 | 18,05 | -8,14% | - |
| 31.07.2025 | 20,05 | 20,20 | 19,35 | 19,65 | -2,24% | - |
| 30.07.2025 | 20,30 | 20,50 | 19,35 | 20,10 | -0,99% | - |
| 29.07.2025 | 20,30 | 20,50 | 19,65 | 20,30 | 1,00% | - |
| 28.07.2025 | 19,45 | 20,30 | 19,45 | 20,10 | 3,88% | - |
| 25.07.2025 | 19,25 | 19,65 | 18,95 | 19,35 | 0,52% | - |
| 24.07.2025 | 20,90 | 21,00 | 19,05 | 19,25 | -7,89% | - |
| 23.07.2025 | 20,90 | 21,10 | 20,50 | 20,90 | 0,48% | - |
| 22.07.2025 | 21,10 | 21,40 | 20,70 | 20,80 | -1,42% | - |
| 21.07.2025 | 21,30 | 21,50 | 20,90 | 21,10 | -0,47% | - |
| 18.07.2025 | 21,50 | 22,00 | 21,10 | 21,20 | -1,40% | - |
| 17.07.2025 | 21,90 | 22,30 | 21,50 | 21,50 | -1,83% | - |
| 16.07.2025 | 22,50 | 23,30 | 21,50 | 21,90 | -2,67% | - |
| 15.07.2025 | 22,40 | 23,00 | 22,30 | 22,50 | 0,00% | - |
| 14.07.2025 | 22,60 | 22,70 | 22,10 | 22,50 | -0,88% | - |
| 11.07.2025 | 22,60 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 10.07.2025 | 20,70 | 22,90 | 20,50 | 22,70 | 9,66% | - |
| 09.07.2025 | 20,50 | 20,70 | 20,15 | 20,70 | 0,98% | - |
| 08.07.2025 | 20,20 | 20,70 | 20,10 | 20,50 | 0,99% | - |
| 07.07.2025 | 19,55 | 20,50 | 19,40 | 20,30 | 4,10% | - |
| 04.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,76% | - |
| 03.07.2025 | 19,65 | 20,05 | 19,55 | 19,65 | 0,26% | - |
| 02.07.2025 | 18,50 | 19,75 | 18,45 | 19,60 | 6,23% | - |
| 01.07.2025 | 17,95 | 18,65 | 17,80 | 18,45 | 2,79% | - |
| 30.06.2025 | 18,15 | 18,45 | 17,80 | 17,95 | -1,10% | - |
| 27.06.2025 | 18,10 | 18,25 | 17,45 | 18,15 | 0,55% | - |
| 26.06.2025 | 17,70 | 18,35 | 17,55 | 18,05 | 1,12% | - |
| 25.06.2025 | 17,80 | 18,15 | 17,45 | 17,85 | -0,56% | - |
| 24.06.2025 | 18,15 | 18,35 | 17,75 | 17,95 | -0,55% | - |
| 23.06.2025 | 18,70 | 19,30 | 17,85 | 18,05 | -4,75% | - |
| 20.06.2025 | 18,45 | 18,95 | 18,45 | 18,95 | 2,99% | - |
| 19.06.2025 | 18,60 | 18,60 | 18,40 | 18,40 | -0,54% | - |
| 18.06.2025 | 19,85 | 19,90 | 18,50 | 18,50 | -6,80% | 1.050,00 |
| 17.06.2025 | 19,05 | 20,10 | 18,95 | 19,85 | 3,66% | - |
| 16.06.2025 | 17,80 | 19,15 | 17,20 | 19,15 | 8,50% | - |
| 13.06.2025 | 17,30 | 18,10 | 17,30 | 17,65 | 1,15% | - |
| 12.06.2025 | 17,40 | 17,65 | 17,00 | 17,45 | -1,13% | - |
| 11.06.2025 | 17,10 | 18,05 | 17,10 | 17,65 | 2,92% | - |
| 10.06.2025 | 16,60 | 17,65 | 16,55 | 17,15 | 3,31% | - |
| 09.06.2025 | 16,60 | 17,35 | 16,60 | 16,60 | -1,48% | - |
| 06.06.2025 | 16,70 | 17,35 | 16,65 | 16,85 | 0,60% | - |
| 05.06.2025 | 16,20 | 16,85 | 15,85 | 16,75 | 2,45% | - |
| 04.06.2025 | 16,90 | 17,10 | 15,95 | 16,35 | -3,54% | - |
| 03.06.2025 | 16,30 | 17,35 | 16,30 | 16,95 | 3,04% | - |
| 02.06.2025 | 16,70 | 17,40 | 16,15 | 16,45 | -2,95% | - |