30,600€
0,33%
Echtzeit-Aktienkurs Delek US Holdings Inc.
Bid:
Ask:
Aktienkurse zur Delek US Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,90 | 30,90 | 30,70 | 30,70 | 0,66% | - |
| 26.02.2026 | 28,30 | 30,80 | 28,20 | 30,50 | 5,90% | - |
| 25.02.2026 | 28,90 | 28,90 | 28,80 | 28,80 | 3,60% | - |
| 24.02.2026 | 28,20 | 28,20 | 27,80 | 27,80 | -3,47% | - |
| 23.02.2026 | 28,90 | 28,90 | 28,80 | 28,80 | -1,71% | - |
| 20.02.2026 | 29,20 | 29,40 | 28,50 | 29,30 | 5,02% | 37,00 |
| 19.02.2026 | 29,40 | 29,90 | 27,90 | 27,90 | -8,22% | - |
| 18.02.2026 | 29,50 | 30,40 | 29,50 | 30,40 | 3,75% | - |
| 17.02.2026 | 29,10 | 29,60 | 28,50 | 29,30 | 0,69% | - |
| 16.02.2026 | 29,00 | 29,20 | 29,00 | 29,10 | 1,39% | - |
| 13.02.2026 | 27,80 | 28,70 | 27,70 | 28,70 | -1,37% | - |
| 12.02.2026 | 29,00 | 29,10 | 29,00 | 29,10 | 3,19% | - |
| 11.02.2026 | 28,30 | 28,30 | 28,20 | 28,20 | -6,00% | - |
| 09.02.2026 | 29,90 | 30,00 | 29,90 | 30,00 | 4,17% | - |
| 06.02.2026 | 28,70 | 28,80 | 28,70 | 28,80 | 3,60% | - |
| 05.02.2026 | 27,10 | 27,80 | 27,10 | 27,80 | 6,11% | - |
| 04.02.2026 | 26,10 | 26,20 | 26,10 | 26,20 | 6,94% | - |
| 03.02.2026 | 24,50 | 24,70 | 23,70 | 24,50 | -0,81% | - |
| 02.02.2026 | 24,90 | 24,90 | 24,70 | 24,70 | 2,49% | - |
| 30.01.2026 | 24,30 | 24,30 | 24,10 | 24,10 | 0,84% | - |
| 29.01.2026 | 23,90 | 24,30 | 23,90 | 23,90 | 0,42% | - |
| 26.01.2026 | 23,90 | 23,90 | 23,70 | 23,80 | -0,42% | - |
| 23.01.2026 | 23,80 | 23,90 | 23,80 | 23,90 | -1,24% | - |
| 22.01.2026 | 23,90 | 24,20 | 23,90 | 24,20 | 0,41% | - |
| 21.01.2026 | 22,80 | 24,50 | 22,70 | 24,10 | 3,43% | - |
| 20.01.2026 | 24,00 | 24,00 | 23,30 | 23,30 | -6,43% | - |
| 16.01.2026 | 25,00 | 25,40 | 24,90 | 24,90 | -1,58% | - |
| 15.01.2026 | 25,90 | 26,10 | 24,90 | 25,30 | -3,07% | - |
| 14.01.2026 | 25,50 | 26,50 | 25,10 | 26,10 | 3,16% | - |
| 13.01.2026 | 25,30 | 26,60 | 25,00 | 25,30 | -3,07% | 468,00 |
| 12.01.2026 | 26,30 | 26,30 | 26,10 | 26,10 | 0,00% | - |
| 08.01.2026 | 25,00 | 26,30 | 24,50 | 26,10 | 4,82% | 2,00 |
| 07.01.2026 | 25,10 | 26,30 | 24,90 | 24,90 | -3,49% | - |
| 05.01.2026 | 26,40 | 26,50 | 25,40 | 25,80 | 1,98% | - |
| 02.01.2026 | 25,30 | 25,30 | 25,20 | 25,30 | -0,39% | - |
| 30.12.2025 | 25,50 | 25,50 | 25,40 | 25,40 | -0,39% | - |
| 29.12.2025 | 25,10 | 25,90 | 25,00 | 25,50 | 0,79% | - |
| 23.12.2025 | 25,50 | 25,80 | 25,30 | 25,30 | -3,44% | - |
| 22.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 19.12.2025 | 26,20 | 26,20 | 26,10 | 26,10 | -2,97% | - |
| 18.12.2025 | 26,80 | 26,90 | 26,80 | 26,90 | -1,10% | - |
| 17.12.2025 | 27,10 | 27,20 | 27,10 | 27,20 | -5,56% | - |
| 16.12.2025 | 28,90 | 28,90 | 28,40 | 28,80 | -0,35% | - |
| 15.12.2025 | 29,20 | 29,90 | 28,40 | 28,90 | -0,69% | - |
| 12.12.2025 | 29,30 | 29,30 | 29,10 | 29,10 | -1,02% | - |
| 11.12.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -4,85% | - |
| 10.12.2025 | 31,00 | 31,00 | 30,90 | 30,90 | -0,64% | - |
| 09.12.2025 | 30,60 | 31,30 | 30,60 | 31,10 | 1,30% | - |
| 08.12.2025 | 31,30 | 31,70 | 30,30 | 30,70 | -4,95% | 2,00 |
| 05.12.2025 | 32,40 | 32,40 | 32,30 | 32,30 | -1,52% | - |
| 04.12.2025 | 32,60 | 33,00 | 32,60 | 32,80 | -1,80% | - |
| 03.12.2025 | 33,30 | 33,40 | 33,30 | 33,40 | -2,91% | - |
| 02.12.2025 | 34,20 | 35,10 | 34,20 | 34,40 | 0,58% | - |
| 01.12.2025 | 33,40 | 34,80 | 33,10 | 34,20 | 1,79% | - |
| 28.11.2025 | 33,60 | 33,80 | 33,60 | 33,60 | 0,30% | - |
| 27.11.2025 | 33,60 | 33,60 | 33,50 | 33,50 | 1,21% | - |
| 26.11.2025 | 33,00 | 33,50 | 33,00 | 33,10 | 0,91% | - |
| 25.11.2025 | 33,00 | 33,40 | 31,80 | 32,80 | 0,31% | - |
| 24.11.2025 | 33,10 | 33,30 | 32,10 | 32,70 | 1,87% | - |
| 21.11.2025 | 32,60 | 32,80 | 32,00 | 32,10 | -9,07% | - |
| 20.11.2025 | 35,00 | 35,30 | 35,00 | 35,30 | -0,56% | - |
| 19.11.2025 | 35,90 | 36,30 | 35,50 | 35,50 | 3,50% | - |
| 18.11.2025 | 34,30 | 34,70 | 34,10 | 34,30 | -2,28% | - |
| 17.11.2025 | 35,00 | 35,10 | 35,00 | 35,10 | -0,57% | - |
| 14.11.2025 | 33,90 | 35,70 | 32,60 | 35,30 | 4,75% | - |
| 13.11.2025 | 35,30 | 35,40 | 33,70 | 33,70 | -4,80% | - |
| 12.11.2025 | 36,00 | 36,10 | 34,80 | 35,40 | 0,00% | - |
| 11.11.2025 | 35,90 | 36,00 | 35,10 | 35,40 | -4,32% | - |
| 10.11.2025 | 36,00 | 37,10 | 34,90 | 37,00 | 3,64% | 1,00 |
| 07.11.2025 | 34,00 | 37,60 | 33,30 | 35,70 | 6,25% | 123,00 |
| 06.11.2025 | 33,70 | 33,70 | 33,60 | 33,60 | -0,59% | - |
| 05.11.2025 | 33,50 | 34,50 | 33,30 | 33,80 | 0,90% | - |
| 04.11.2025 | 33,80 | 33,80 | 30,80 | 33,50 | -0,30% | - |
| 03.11.2025 | 32,80 | 33,80 | 31,90 | 33,60 | 0,90% | 100,00 |
| 31.10.2025 | 33,20 | 33,70 | 32,30 | 33,30 | 0,91% | - |
| 30.10.2025 | 32,90 | 33,20 | 32,90 | 33,00 | -0,30% | - |
| 29.10.2025 | 32,20 | 33,70 | 31,90 | 33,10 | 2,16% | - |
| 28.10.2025 | 32,50 | 32,50 | 32,40 | 32,40 | 0,93% | - |
| 27.10.2025 | 32,20 | 32,70 | 31,90 | 32,10 | -1,53% | - |
| 24.10.2025 | 32,40 | 32,90 | 31,80 | 32,60 | 1,56% | - |
| 23.10.2025 | 30,60 | 32,30 | 30,60 | 32,10 | 9,93% | - |
| 22.10.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | - |
| 21.10.2025 | 29,60 | 29,80 | 28,70 | 29,20 | -1,02% | - |
| 20.10.2025 | 29,20 | 29,90 | 29,10 | 29,50 | 2,43% | - |
| 17.10.2025 | 28,20 | 29,60 | 27,80 | 28,80 | -0,69% | - |
| 16.10.2025 | 29,40 | 29,90 | 28,50 | 29,00 | -0,68% | - |
| 14.10.2025 | 29,50 | 29,50 | 29,20 | 29,20 | 0,34% | - |
| 13.10.2025 | 27,40 | 29,40 | 27,40 | 29,10 | -2,02% | - |
| 10.10.2025 | 29,70 | 29,80 | 29,70 | 29,70 | -1,00% | - |
| 09.10.2025 | 30,00 | 30,20 | 30,00 | 30,00 | 10,29% | - |
| 08.10.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 2,64% | - |
| 07.10.2025 | 27,40 | 27,60 | 25,90 | 26,50 | -4,68% | - |
| 06.10.2025 | 27,50 | 28,00 | 27,50 | 27,80 | 0,72% | - |
| 03.10.2025 | 27,60 | 28,20 | 27,60 | 27,60 | 0,00% | - |
| 02.10.2025 | 27,60 | 27,70 | 27,60 | 27,60 | 1,47% | - |
| 01.10.2025 | 27,50 | 27,50 | 27,20 | 27,20 | -0,37% | - |
| 30.09.2025 | 27,50 | 28,10 | 27,10 | 27,30 | 1,49% | - |
| 29.09.2025 | 28,00 | 28,20 | 26,70 | 26,90 | -6,60% | - |
| 26.09.2025 | 28,90 | 28,90 | 28,80 | 28,80 | 0,35% | - |
| 25.09.2025 | 27,90 | 28,70 | 27,70 | 28,70 | 2,50% | - |