25,500€
-6,59%
Echtzeit-Aktienkurs Delek US Holdings
Bid:
Ask:
Aktienkurse zur Delek US Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 27,40 | 27,50 | 25,50 | 25,50 | -6,59% | - |
| 29.04.2024 | 27,40 | 27,70 | 27,10 | 27,30 | -0,73% | - |
| 26.04.2024 | 27,40 | 27,70 | 26,90 | 27,50 | 0,73% | - |
| 25.04.2024 | 27,50 | 27,60 | 27,10 | 27,30 | -1,44% | - |
| 24.04.2024 | 27,80 | 27,80 | 27,30 | 27,70 | 0,00% | - |
| 23.04.2024 | 27,80 | 28,00 | 27,30 | 27,70 | -0,72% | - |
| 22.04.2024 | 27,90 | 28,30 | 27,60 | 27,90 | 0,72% | - |
| 19.04.2024 | 27,50 | 28,10 | 27,50 | 27,70 | 0,00% | - |
| 18.04.2024 | 28,20 | 28,50 | 27,50 | 27,70 | -2,12% | - |
| 17.04.2024 | 28,80 | 28,90 | 28,10 | 28,30 | -3,08% | - |
| 16.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | 647,00 |
| 15.04.2024 | 29,80 | 29,90 | 28,70 | 29,10 | -2,02% | - |
| 12.04.2024 | 29,50 | 30,10 | 29,30 | 29,70 | 1,02% | - |
| 11.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | 4,00 |
| 10.04.2024 | 29,00 | 29,50 | 28,80 | 29,30 | 1,38% | - |
| 09.04.2024 | 29,80 | 30,00 | 28,90 | 28,90 | -3,34% | - |
| 08.04.2024 | 30,80 | 30,80 | 29,70 | 29,90 | -2,61% | - |
| 05.04.2024 | 30,40 | 30,90 | 30,20 | 30,70 | 1,32% | - |
| 04.04.2024 | 29,80 | 30,50 | 29,50 | 30,30 | 2,02% | - |
| 03.04.2024 | 29,20 | 30,10 | 29,20 | 29,70 | 1,71% | - |
| 02.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | 400,00 |
| 28.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,06% | 4,00 |
| 27.03.2024 | 28,30 | 28,70 | 28,30 | 28,30 | 0,00% | - |
| 26.03.2024 | 28,30 | 28,70 | 28,10 | 28,30 | 0,00% | - |
| 25.03.2024 | 28,50 | 28,90 | 28,30 | 28,30 | -0,70% | - |
| 22.03.2024 | 28,30 | 28,50 | 28,10 | 28,50 | 0,71% | - |
| 21.03.2024 | 28,10 | 28,50 | 27,90 | 28,30 | 1,07% | - |
| 20.03.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 0,36% | 170,00 |
| 19.03.2024 | 27,30 | 28,10 | 27,10 | 27,90 | 2,20% | - |
| 18.03.2024 | 27,10 | 27,70 | 26,70 | 27,30 | 0,74% | - |
| 15.03.2024 | 25,50 | 27,30 | 25,50 | 27,10 | 6,69% | - |
| 14.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,01% | 2,00 |
| 13.03.2024 | 23,70 | 25,10 | 23,70 | 24,90 | 5,06% | - |
| 12.03.2024 | 24,30 | 24,40 | 23,50 | 23,70 | -2,47% | - |
| 11.03.2024 | 24,20 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 08.03.2024 | 23,50 | 24,30 | 23,40 | 24,30 | 2,53% | - |
| 07.03.2024 | 23,10 | 23,90 | 23,10 | 23,70 | 2,16% | - |
| 06.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 7,00 |
| 05.03.2024 | 23,60 | 23,90 | 23,30 | 23,50 | -2,08% | - |
| 04.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 100,00 |
| 01.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,98% | 75,00 |
| 29.02.2024 | 22,50 | 23,90 | 22,50 | 23,50 | 2,17% | - |
| 28.02.2024 | 23,60 | 23,60 | 23,00 | 23,00 | -4,17% | 77,00 |
| 27.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -8,05% | 7,00 |
| 26.02.2024 | 26,10 | 26,50 | 25,70 | 26,10 | 0,00% | - |
| 23.02.2024 | 25,60 | 26,30 | 25,10 | 26,10 | 2,35% | - |
| 22.02.2024 | 25,70 | 25,70 | 24,90 | 25,50 | -0,78% | - |
| 21.02.2024 | 25,30 | 25,90 | 25,20 | 25,70 | 1,58% | - |
| 20.02.2024 | 26,30 | 26,30 | 25,10 | 25,30 | -3,80% | - |
| 19.02.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 16.02.2024 | 26,60 | 26,70 | 26,10 | 26,30 | -1,50% | - |
| 15.02.2024 | 26,20 | 26,90 | 25,90 | 26,70 | 2,30% | - |
| 14.02.2024 | 26,00 | 26,30 | 25,70 | 26,10 | -1,14% | - |
| 13.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 5,00 |
| 12.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,38% | 80,00 |
| 09.02.2024 | 26,10 | 26,50 | 25,90 | 26,50 | 1,53% | - |
| 08.02.2024 | 25,30 | 26,30 | 25,30 | 26,10 | 3,16% | - |
| 07.02.2024 | 24,80 | 25,70 | 24,70 | 25,30 | 1,61% | - |
| 06.02.2024 | 25,30 | 25,90 | 24,70 | 24,90 | -1,58% | - |
| 05.02.2024 | 24,50 | 25,30 | 24,30 | 25,30 | 3,27% | - |
| 02.02.2024 | 24,80 | 25,00 | 24,30 | 24,50 | -0,41% | - |
| 01.02.2024 | 25,20 | 25,20 | 24,60 | 24,60 | -3,15% | 218,00 |
| 31.01.2024 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | 201,00 |
| 30.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | 400,00 |
| 29.01.2024 | 24,50 | 24,90 | 24,30 | 24,90 | 1,63% | - |
| 26.01.2024 | 23,70 | 24,50 | 23,70 | 24,50 | 3,81% | - |
| 25.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,16% | 50,00 |
| 24.01.2024 | 23,00 | 23,10 | 22,70 | 23,10 | 0,00% | - |
| 23.01.2024 | 22,70 | 23,10 | 22,50 | 23,10 | 1,76% | - |
| 22.01.2024 | 22,40 | 22,90 | 22,10 | 22,70 | 1,79% | - |
| 19.01.2024 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 18.01.2024 | 21,90 | 22,10 | 21,70 | 22,10 | 0,00% | - |
| 17.01.2024 | 22,50 | 22,50 | 21,90 | 22,10 | -2,64% | - |
| 16.01.2024 | 23,10 | 23,50 | 22,50 | 22,70 | -1,73% | - |
| 15.01.2024 | 23,10 | 23,20 | 23,10 | 23,10 | 0,43% | - |
| 12.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 652,00 |
| 11.01.2024 | 22,30 | 23,10 | 22,30 | 22,90 | 2,69% | - |
| 10.01.2024 | 23,00 | 23,20 | 22,30 | 22,30 | -3,46% | - |
| 09.01.2024 | 23,40 | 23,80 | 22,90 | 23,10 | -1,70% | - |
| 08.01.2024 | 23,80 | 23,90 | 22,90 | 23,50 | -1,67% | - |
| 05.01.2024 | 23,90 | 24,30 | 23,70 | 23,90 | 0,00% | - |
| 04.01.2024 | 24,50 | 24,90 | 23,70 | 23,90 | -2,45% | - |
| 03.01.2024 | 24,10 | 24,90 | 23,90 | 24,50 | 4,70% | - |
| 02.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 15,00 |
| 29.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 3,00 |
| 28.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 55,00 |
| 27.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | 4,00 |
| 22.12.2023 | 24,00 | 24,30 | 23,90 | 24,10 | -0,41% | - |
| 21.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 410,00 |
| 20.12.2023 | 24,60 | 25,00 | 24,10 | 24,30 | -1,22% | - |
| 19.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 400,00 |
| 18.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 15,00 |
| 15.12.2023 | 24,90 | 25,20 | 24,50 | 24,90 | 0,00% | - |
| 14.12.2023 | 24,20 | 24,90 | 24,10 | 24,90 | 2,47% | - |
| 13.12.2023 | 23,70 | 24,30 | 23,50 | 24,30 | 2,97% | - |
| 12.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -2,07% | 1.280,00 |
| 11.12.2023 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 08.12.2023 | 23,70 | 24,50 | 23,60 | 24,10 | 1,69% | - |
| 07.12.2023 | 23,70 | 23,90 | 23,50 | 23,70 | -1,25% | - |
| 06.12.2023 | 24,60 | 24,60 | 24,00 | 24,00 | -6,25% | 40,00 |