21,900€
-3,52%
Echtzeit-Aktienkurs Delek US Holdings
Bid:
Ask:
Aktienkurse zur Delek US Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 22,50 | 23,20 | 21,50 | 21,70 | -4,41% | - |
| 15.07.2025 | 22,50 | 22,90 | 22,30 | 22,70 | 1,79% | - |
| 14.07.2025 | 22,80 | 22,80 | 22,10 | 22,30 | -2,62% | - |
| 11.07.2025 | 22,70 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 10.07.2025 | 20,70 | 22,90 | 20,60 | 22,90 | 11,71% | - |
| 09.07.2025 | 20,40 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 08.07.2025 | 20,30 | 20,70 | 20,10 | 20,30 | 1,00% | - |
| 07.07.2025 | 19,50 | 20,50 | 19,45 | 20,10 | 3,08% | - |
| 04.07.2025 | 19,65 | 19,65 | 19,50 | 19,50 | -1,27% | - |
| 03.07.2025 | 19,65 | 19,95 | 19,55 | 19,75 | 1,02% | - |
| 02.07.2025 | 18,45 | 19,70 | 18,45 | 19,55 | 6,54% | - |
| 01.07.2025 | 18,00 | 18,65 | 17,80 | 18,35 | 2,23% | - |
| 30.06.2025 | 18,05 | 18,40 | 17,80 | 17,95 | -1,10% | - |
| 27.06.2025 | 18,10 | 18,25 | 17,55 | 18,15 | 0,55% | - |
| 26.06.2025 | 17,85 | 18,30 | 17,70 | 18,05 | 0,56% | - |
| 25.06.2025 | 17,90 | 18,15 | 17,50 | 17,95 | 0,00% | - |
| 24.06.2025 | 18,10 | 18,30 | 17,75 | 17,95 | -0,55% | - |
| 23.06.2025 | 18,95 | 19,30 | 17,85 | 18,05 | -4,24% | - |
| 20.06.2025 | 18,45 | 18,95 | 18,45 | 18,85 | 2,45% | - |
| 19.06.2025 | 18,60 | 18,60 | 18,40 | 18,40 | -0,81% | - |
| 18.06.2025 | 19,80 | 19,90 | 18,55 | 18,55 | -7,02% | - |
| 17.06.2025 | 19,10 | 20,10 | 18,95 | 19,95 | 4,72% | 205,00 |
| 16.06.2025 | 17,70 | 19,15 | 17,20 | 19,05 | 7,93% | 600,00 |
| 13.06.2025 | 17,45 | 18,65 | 17,25 | 17,65 | 0,57% | - |
| 12.06.2025 | 17,60 | 17,65 | 17,00 | 17,55 | -1,68% | - |
| 11.06.2025 | 17,20 | 18,05 | 17,10 | 17,85 | 3,48% | - |
| 10.06.2025 | 16,65 | 17,65 | 16,55 | 17,25 | 3,60% | - |
| 09.06.2025 | 16,80 | 17,35 | 16,65 | 16,65 | -1,19% | - |
| 06.06.2025 | 16,70 | 17,40 | 16,70 | 16,85 | 1,20% | - |
| 05.06.2025 | 16,30 | 16,85 | 15,90 | 16,65 | 1,52% | - |
| 04.06.2025 | 16,95 | 17,00 | 15,95 | 16,40 | -3,24% | - |
| 03.06.2025 | 16,50 | 17,35 | 16,35 | 16,95 | 3,04% | - |
| 02.06.2025 | 16,95 | 17,40 | 16,15 | 16,45 | -2,95% | - |
| 30.05.2025 | 17,40 | 17,90 | 16,85 | 16,95 | -2,87% | - |
| 29.05.2025 | 17,05 | 17,55 | 16,65 | 17,45 | 2,35% | - |
| 28.05.2025 | 17,50 | 17,75 | 16,95 | 17,05 | -2,29% | - |
| 27.05.2025 | 17,20 | 17,55 | 16,85 | 17,45 | 1,16% | - |
| 26.05.2025 | 17,10 | 17,30 | 17,05 | 17,25 | 1,17% | - |
| 23.05.2025 | 17,40 | 17,40 | 16,75 | 17,05 | -2,29% | - |
| 22.05.2025 | 15,80 | 17,85 | 15,55 | 17,45 | 10,09% | - |
| 21.05.2025 | 16,50 | 16,50 | 15,85 | 15,85 | -4,23% | - |
| 20.05.2025 | 16,55 | 16,70 | 16,20 | 16,55 | 0,00% | 100,00 |
| 19.05.2025 | 16,90 | 16,90 | 16,15 | 16,55 | -2,36% | - |
| 16.05.2025 | 16,60 | 16,95 | 16,25 | 16,95 | 1,80% | - |
| 15.05.2025 | 15,60 | 16,65 | 14,95 | 16,65 | 6,39% | - |
| 14.05.2025 | 15,50 | 15,85 | 15,05 | 15,65 | 0,64% | - |
| 13.05.2025 | 14,80 | 15,75 | 14,60 | 15,55 | 5,78% | - |
| 12.05.2025 | 13,60 | 14,85 | 13,60 | 14,70 | 7,69% | - |
| 09.05.2025 | 13,60 | 13,90 | 13,35 | 13,65 | 0,00% | - |
| 08.05.2025 | 12,50 | 13,85 | 12,40 | 13,65 | 9,64% | - |
| 07.05.2025 | 12,30 | 12,70 | 11,65 | 12,45 | 0,00% | - |
| 06.05.2025 | 12,20 | 12,55 | 12,05 | 12,45 | 2,47% | - |
| 05.05.2025 | 12,10 | 12,55 | 11,80 | 12,15 | -0,82% | - |
| 02.05.2025 | 11,45 | 12,25 | 11,45 | 12,25 | 6,06% | - |
| 30.04.2025 | 12,05 | 12,10 | 11,25 | 11,55 | -4,15% | - |
| 29.04.2025 | 11,95 | 12,35 | 11,80 | 12,05 | 0,84% | - |
| 28.04.2025 | 11,50 | 11,95 | 11,45 | 11,95 | 3,46% | - |
| 25.04.2025 | 11,40 | 11,55 | 11,15 | 11,55 | 0,87% | - |
| 24.04.2025 | 11,65 | 11,95 | 11,35 | 11,45 | -1,72% | - |
| 23.04.2025 | 11,55 | 11,95 | 11,35 | 11,65 | 1,75% | - |
| 22.04.2025 | 11,35 | 11,65 | 10,95 | 11,45 | 0,88% | - |
| 17.04.2025 | 10,75 | 11,60 | 10,55 | 11,35 | 6,57% | - |
| 16.04.2025 | 10,65 | 11,05 | 10,45 | 10,65 | -0,93% | - |
| 15.04.2025 | 11,05 | 11,25 | 10,75 | 10,75 | -2,71% | - |
| 14.04.2025 | 11,05 | 11,50 | 10,85 | 11,05 | 0,00% | - |
| 11.04.2025 | 10,70 | 11,05 | 10,15 | 11,05 | 2,79% | - |
| 10.04.2025 | 12,00 | 12,05 | 10,65 | 10,75 | -10,04% | - |
| 09.04.2025 | 10,25 | 12,15 | 9,98 | 11,95 | 13,27% | - |
| 08.04.2025 | 11,45 | 11,80 | 10,45 | 10,55 | -7,05% | - |
| 07.04.2025 | 11,05 | 11,95 | 10,20 | 11,35 | 3,65% | - |
| 04.04.2025 | 11,70 | 11,70 | 10,05 | 10,95 | -6,81% | - |
| 03.04.2025 | 14,30 | 14,30 | 11,75 | 11,75 | -18,12% | - |
| 02.04.2025 | 14,30 | 14,45 | 13,95 | 14,35 | 0,00% | - |
| 01.04.2025 | 14,05 | 14,35 | 13,45 | 14,35 | 2,87% | - |
| 31.03.2025 | 14,45 | 14,55 | 13,95 | 13,95 | -3,79% | - |
| 28.03.2025 | 14,85 | 14,95 | 14,35 | 14,50 | -2,68% | - |
| 27.03.2025 | 14,85 | 15,05 | 14,25 | 14,90 | 0,00% | - |
| 26.03.2025 | 14,80 | 15,40 | 14,75 | 14,90 | 0,68% | - |
| 25.03.2025 | 14,85 | 15,25 | 14,70 | 14,80 | -0,67% | - |
| 24.03.2025 | 15,60 | 15,90 | 14,65 | 14,90 | -5,10% | - |
| 21.03.2025 | 16,10 | 16,25 | 15,65 | 15,70 | -2,48% | - |
| 20.03.2025 | 15,75 | 16,35 | 15,60 | 16,10 | 2,22% | - |
| 19.03.2025 | 14,85 | 15,95 | 14,85 | 15,75 | 5,35% | - |
| 18.03.2025 | 14,65 | 15,05 | 14,35 | 14,95 | 2,05% | - |
| 17.03.2025 | 14,35 | 14,95 | 14,35 | 14,65 | 2,09% | - |
| 14.03.2025 | 13,45 | 14,45 | 13,45 | 14,35 | 6,69% | - |
| 13.03.2025 | 13,25 | 14,10 | 13,05 | 13,45 | 2,28% | - |
| 12.03.2025 | 12,65 | 13,55 | 12,55 | 13,15 | 3,95% | - |
| 11.03.2025 | 12,55 | 12,75 | 12,25 | 12,65 | 0,80% | - |
| 10.03.2025 | 13,15 | 13,35 | 12,40 | 12,55 | -4,56% | - |
| 07.03.2025 | 13,75 | 14,10 | 13,10 | 13,15 | -4,36% | - |
| 06.03.2025 | 14,15 | 14,15 | 13,25 | 13,75 | -2,83% | - |
| 05.03.2025 | 14,75 | 14,85 | 13,00 | 14,15 | -4,07% | - |
| 04.03.2025 | 15,00 | 15,10 | 14,45 | 14,75 | -1,99% | - |
| 03.03.2025 | 15,40 | 15,55 | 14,75 | 15,05 | -4,44% | - |
| 28.02.2025 | 15,25 | 15,95 | 15,05 | 15,75 | 3,28% | - |
| 27.02.2025 | 14,50 | 15,55 | 14,40 | 15,25 | 5,54% | 50,00 |
| 26.02.2025 | 15,60 | 15,70 | 14,35 | 14,45 | -7,67% | - |
| 25.02.2025 | 15,70 | 16,45 | 15,55 | 15,65 | -0,63% | - |
| 24.02.2025 | 15,90 | 16,20 | 15,35 | 15,75 | -1,87% | - |