17,650€
-3,02%
Echtzeit-Aktienkurs Delek US Holdings
Bid:
Ask:
Aktienkurse zur Delek US Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 17,60 | 17,60 | 17,40 | 17,40 | -4,40% | - |
| 05.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 04.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 03.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 02.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 30.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 29.08.2024 | 17,60 | 17,90 | 17,60 | 17,90 | 1,13% | - |
| 28.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 27.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 26.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 23.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 22.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 21.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -6,19% | - |
| 20.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 19.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 16.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 15.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 14.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 13.08.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 3,78% | - |
| 12.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 09.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 08.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 07.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -11,06% | - |
| 06.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 05.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -9,72% | - |
| 02.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 01.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 31.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 30.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 29.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 26.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 25.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 24.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 23.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 22.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 19.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 18.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 17.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 16.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 15.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 12.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 11.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 10.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 09.07.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | 80,00 |
| 08.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 05.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 04.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 03.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 02.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 01.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 28.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 27.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 26.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 25.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 24.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 21.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 20.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 19.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 18.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 17.06.2024 | 22,40 | 22,40 | 21,80 | 21,80 | -1,80% | - |
| 14.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 13.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 12.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 11.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 10.06.2024 | 23,40 | 23,40 | 22,60 | 22,60 | -2,59% | - |
| 07.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 06.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 05.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 04.06.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -3,42% | - |
| 03.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 31.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 30.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 29.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 28.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 27.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 24.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 23.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 22.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 21.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 20.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 17.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 16.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 15.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 14.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 13.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 10.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 09.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 08.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 07.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 06.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 03.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 02.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -8,82% | - |
| 30.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 29.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 26.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 25.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 24.04.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 23.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 22.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 19.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |