69,240€
0,70%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 69,21 | 69,21 | 69,18 | 69,18 | 0,41% | - |
| 20.10.2026 | 66,94 | 69,05 | 65,68 | 68,90 | 2,55% | - |
| 19.10.2026 | 68,45 | 70,53 | 65,93 | 67,19 | -1,42% | - |
| 16.10.2026 | 68,60 | 69,35 | 66,72 | 68,16 | -0,39% | - |
| 15.10.2026 | 70,43 | 71,12 | 67,06 | 68,43 | -3,00% | - |
| 14.10.2026 | 72,17 | 73,37 | 70,07 | 70,55 | -2,16% | - |
| 13.10.2026 | 69,40 | 72,98 | 68,91 | 72,11 | 4,13% | - |
| 12.10.2026 | 66,71 | 69,85 | 66,42 | 69,25 | 4,09% | - |
| 09.10.2026 | 68,27 | 69,26 | 65,32 | 66,53 | -2,53% | - |
| 08.10.2026 | 67,22 | 68,89 | 66,98 | 68,26 | 0,96% | - |
| 07.10.2026 | 67,26 | 68,85 | 66,74 | 67,61 | -0,06% | - |
| 06.10.2026 | 67,32 | 67,91 | 65,32 | 67,65 | 0,86% | - |
| 05.10.2026 | 66,23 | 68,11 | 65,88 | 67,07 | 1,38% | - |
| 02.10.2026 | 66,27 | 67,10 | 63,92 | 66,16 | -0,17% | - |
| 01.10.2026 | 63,32 | 66,60 | 62,51 | 66,27 | 4,97% | - |
| 30.09.2026 | 60,81 | 64,78 | 60,25 | 63,13 | 4,21% | - |
| 29.09.2026 | 59,29 | 60,91 | 58,16 | 60,58 | 2,11% | - |
| 28.09.2026 | 59,39 | 60,96 | 58,07 | 59,33 | -0,37% | 110,00 |
| 25.09.2026 | 58,57 | 60,18 | 56,99 | 59,55 | 1,22% | - |
| 24.09.2026 | 63,33 | 63,46 | 57,76 | 58,83 | -7,21% | 6.306,00 |
| 23.09.2026 | 64,23 | 65,77 | 61,31 | 63,40 | -0,86% | - |
| 22.09.2026 | 64,92 | 66,76 | 62,68 | 63,95 | -1,19% | 2.125,00 |
| 21.09.2026 | 68,35 | 68,65 | 64,62 | 64,72 | -5,06% | - |
| 18.09.2026 | 71,17 | 71,65 | 67,36 | 68,17 | -3,97% | - |
| 17.09.2026 | 69,46 | 71,40 | 67,97 | 70,99 | 2,42% | - |
| 16.09.2026 | 69,05 | 69,44 | 66,36 | 69,31 | 2,50% | 2.100,00 |
| 15.09.2026 | 64,38 | 67,90 | 64,03 | 67,62 | 4,95% | - |
| 14.09.2026 | 65,75 | 68,62 | 63,79 | 64,43 | -1,66% | - |
| 11.09.2026 | 64,77 | 67,47 | 63,38 | 65,52 | 2,37% | 5.980,00 |
| 10.09.2026 | 64,94 | 66,73 | 64,00 | 64,00 | -0,90% | - |
| 09.09.2026 | 65,08 | 66,65 | 63,00 | 64,58 | -0,81% | - |
| 08.09.2026 | 63,21 | 66,22 | 62,89 | 65,11 | 3,19% | - |
| 07.09.2026 | 63,49 | 63,49 | 62,96 | 63,10 | 2,05% | - |
| 04.09.2026 | 62,25 | 62,88 | 60,43 | 61,83 | -0,06% | - |
| 03.09.2026 | 61,72 | 62,11 | 59,76 | 61,87 | 0,00% | - |
| 02.09.2026 | 63,32 | 64,27 | 61,34 | 61,87 | -0,96% | - |
| 01.09.2026 | 64,31 | 66,18 | 60,56 | 62,47 | -1,78% | 29.400,00 |
| 31.08.2026 | 62,67 | 64,65 | 59,55 | 63,60 | 1,99% | - |
| 28.08.2026 | 60,35 | 63,27 | 60,27 | 62,36 | 3,14% | - |
| 27.08.2026 | 60,86 | 61,06 | 58,85 | 60,46 | -0,64% | - |
| 26.08.2026 | 57,95 | 61,59 | 56,79 | 60,85 | 4,59% | - |
| 25.08.2026 | 58,44 | 59,71 | 57,78 | 58,18 | -0,05% | - |
| 24.08.2026 | 61,16 | 61,39 | 56,69 | 58,21 | -4,64% | 2.700,00 |
| 21.08.2026 | 54,80 | 61,60 | 54,80 | 61,04 | 11,41% | - |
| 20.08.2026 | 56,79 | 59,06 | 54,06 | 54,79 | -3,52% | - |
| 19.08.2026 | 58,82 | 59,21 | 56,41 | 56,79 | -3,30% | - |
| 18.08.2026 | 57,97 | 59,08 | 56,78 | 58,73 | 1,26% | - |
| 17.08.2026 | 56,49 | 58,24 | 55,18 | 58,00 | 2,62% | - |
| 14.08.2026 | 59,21 | 59,55 | 56,50 | 56,52 | -4,37% | - |
| 13.08.2026 | 58,35 | 59,33 | 56,46 | 59,10 | 2,21% | - |
| 12.08.2026 | 55,43 | 57,91 | 55,17 | 57,82 | 4,42% | - |
| 11.08.2026 | 52,66 | 55,68 | 52,54 | 55,37 | 5,05% | - |
| 10.08.2026 | 50,60 | 53,33 | 50,49 | 52,71 | 4,21% | 8.700,00 |
| 07.08.2026 | 50,84 | 52,09 | 48,77 | 50,58 | -0,67% | - |
| 06.08.2026 | 51,88 | 53,19 | 50,86 | 50,92 | -2,06% | - |
| 05.08.2026 | 58,73 | 60,74 | 51,92 | 51,99 | -10,35% | - |
| 04.08.2026 | 57,49 | 58,63 | 55,11 | 57,99 | 1,19% | 9.100,00 |
| 03.08.2026 | 57,21 | 59,31 | 56,57 | 57,31 | -2,63% | - |
| 31.07.2026 | 59,13 | 59,72 | 58,05 | 58,86 | -0,05% | - |
| 30.07.2026 | 56,72 | 59,57 | 55,36 | 58,89 | 3,86% | - |
| 29.07.2026 | 55,02 | 57,82 | 54,97 | 56,70 | 2,90% | 43.700,00 |
| 28.07.2026 | 56,68 | 57,39 | 54,85 | 55,10 | -1,68% | - |
| 27.07.2026 | 55,57 | 56,51 | 52,99 | 56,04 | 0,74% | 5.267,00 |
| 24.07.2026 | 56,94 | 57,53 | 55,11 | 55,63 | -2,30% | 26.801,00 |
| 23.07.2026 | 58,42 | 60,11 | 56,71 | 56,94 | -1,28% | - |
| 22.07.2026 | 58,87 | 60,33 | 57,57 | 57,68 | -2,04% | - |
| 21.07.2026 | 57,20 | 58,88 | 56,57 | 58,88 | 4,10% | 840,00 |
| 20.07.2026 | 55,20 | 57,26 | 54,49 | 56,56 | 1,67% | - |
| 17.07.2026 | 53,45 | 55,94 | 53,39 | 55,63 | 3,67% | 46.200,00 |
| 16.07.2026 | 52,01 | 54,58 | 51,82 | 53,66 | 3,25% | - |
| 15.07.2026 | 53,34 | 53,56 | 50,53 | 51,97 | -2,51% | - |
| 14.07.2026 | 50,86 | 53,37 | 50,86 | 53,31 | 4,49% | 3.290,00 |
| 13.07.2026 | 50,01 | 52,00 | 49,21 | 51,02 | 4,66% | - |
| 10.07.2026 | 49,02 | 50,41 | 48,06 | 48,75 | -0,62% | - |
| 09.07.2026 | 49,18 | 49,33 | 48,49 | 49,06 | 0,49% | - |
| 08.07.2026 | 45,76 | 49,03 | 45,48 | 48,82 | 6,06% | - |
| 07.07.2026 | 46,34 | 47,13 | 45,00 | 46,03 | -0,53% | - |
| 06.07.2026 | 46,04 | 47,74 | 45,49 | 46,27 | 0,46% | - |
| 03.07.2026 | 46,05 | 46,13 | 45,92 | 46,06 | 0,26% | - |
| 02.07.2026 | 46,67 | 47,78 | 45,18 | 45,94 | -1,64% | - |
| 01.07.2026 | 44,41 | 46,73 | 44,36 | 46,71 | 5,35% | - |
| 30.06.2026 | 45,34 | 46,74 | 44,29 | 44,34 | -1,71% | - |
| 29.06.2026 | 42,19 | 45,88 | 42,02 | 45,11 | 8,02% | - |
| 26.06.2026 | 41,36 | 41,86 | 40,64 | 41,76 | 0,97% | - |
| 25.06.2026 | 39,17 | 41,91 | 38,76 | 41,36 | 6,41% | - |
| 24.06.2026 | 38,16 | 38,89 | 37,18 | 38,87 | 1,82% | - |
| 23.06.2026 | 37,42 | 38,29 | 36,77 | 38,17 | 1,66% | - |
| 22.06.2026 | 36,15 | 37,67 | 35,87 | 37,55 | 4,09% | - |
| 19.06.2026 | 36,18 | 36,21 | 36,04 | 36,07 | -0,36% | - |
| 18.06.2026 | 36,94 | 37,17 | 35,99 | 36,20 | -1,72% | - |
| 17.06.2026 | 37,94 | 38,03 | 36,68 | 36,84 | -2,82% | - |
| 16.06.2026 | 38,64 | 38,71 | 37,67 | 37,91 | -1,78% | - |
| 15.06.2026 | 39,75 | 40,06 | 37,49 | 38,59 | -5,51% | - |
| 12.06.2026 | 40,77 | 41,84 | 39,66 | 40,84 | 0,76% | - |
| 11.06.2026 | 41,73 | 42,61 | 40,53 | 40,53 | -3,35% | - |
| 10.06.2026 | 40,26 | 42,55 | 39,89 | 41,94 | 4,01% | - |
| 09.06.2026 | 42,06 | 42,13 | 39,42 | 40,32 | -4,05% | - |
| 08.06.2026 | 41,71 | 43,63 | 41,60 | 42,02 | 0,38% | 22.300,00 |
| 05.06.2026 | 41,02 | 42,61 | 40,56 | 41,86 | 2,07% | - |
| 04.06.2026 | 40,63 | 41,01 | 39,05 | 41,01 | 0,20% | - |