12,573€
4,77%
Echtzeit-Aktienkurs DHT Holdings
Bid:
Ask:
Aktienkurse zur DHT Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 12,18 | 12,50 | 12,18 | 12,50 | 4,17% | 1.921,00 |
| 05.02.2026 | 12,21 | 12,21 | 12,00 | 12,00 | -0,25% | 661,00 |
| 04.02.2026 | 12,00 | 12,22 | 11,85 | 12,03 | -0,29% | 2.900,00 |
| 03.02.2026 | 12,32 | 12,32 | 11,92 | 12,07 | -0,78% | 2.351,00 |
| 02.02.2026 | 12,10 | 12,16 | 11,83 | 12,16 | 1,08% | 3.100,00 |
| 30.01.2026 | 11,64 | 12,03 | 11,64 | 12,03 | 4,97% | 5.947,00 |
| 29.01.2026 | 11,47 | 11,75 | 11,46 | 11,46 | -0,87% | 495,00 |
| 28.01.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 0,65% | 300,00 |
| 27.01.2026 | 11,40 | 11,49 | 11,40 | 11,49 | -0,39% | 550,00 |
| 26.01.2026 | 11,75 | 12,00 | 11,53 | 11,53 | -1,41% | 1.837,00 |
| 23.01.2026 | 11,58 | 11,70 | 11,40 | 11,70 | 3,36% | 356,00 |
| 22.01.2026 | 11,52 | 11,52 | 11,32 | 11,32 | -0,61% | 396,00 |
| 21.01.2026 | 11,42 | 11,42 | 11,39 | 11,39 | -0,31% | 14,00 |
| 20.01.2026 | 11,17 | 11,42 | 11,02 | 11,42 | 1,24% | 1.234,00 |
| 19.01.2026 | 11,22 | 11,41 | 11,21 | 11,28 | -1,40% | 1.085,00 |
| 16.01.2026 | 11,56 | 11,56 | 11,40 | 11,44 | -0,39% | 392,00 |
| 15.01.2026 | 11,73 | 11,91 | 11,28 | 11,49 | -2,26% | 1.667,00 |
| 14.01.2026 | 11,64 | 11,90 | 11,64 | 11,75 | 0,69% | 4.378,00 |
| 13.01.2026 | 11,40 | 11,69 | 11,22 | 11,67 | 2,19% | 687,00 |
| 12.01.2026 | 11,54 | 11,64 | 11,36 | 11,42 | -1,30% | 957,00 |
| 09.01.2026 | 11,45 | 11,65 | 11,39 | 11,57 | 1,58% | 5.447,00 |
| 08.01.2026 | 11,26 | 11,44 | 11,01 | 11,39 | 2,84% | 5.296,00 |
| 07.01.2026 | 10,38 | 11,08 | 10,23 | 11,08 | 7,63% | 2.357,00 |
| 06.01.2026 | 9,95 | 10,43 | 9,95 | 10,29 | 2,90% | 1.991,00 |
| 05.01.2026 | 10,12 | 10,40 | 10,00 | 10,00 | -0,30% | 5.864,00 |
| 02.01.2026 | 10,47 | 10,51 | 9,95 | 10,03 | -3,37% | 8.357,00 |
| 30.12.2025 | 10,37 | 10,52 | 10,37 | 10,38 | -1,14% | 575,00 |
| 29.12.2025 | 10,46 | 10,52 | 10,43 | 10,50 | 3,40% | 805,00 |
| 23.12.2025 | 10,34 | 10,44 | 10,16 | 10,16 | -0,93% | 3.264,00 |
| 22.12.2025 | 10,37 | 10,38 | 10,25 | 10,25 | -2,57% | 1.001,00 |
| 19.12.2025 | 10,63 | 10,63 | 10,51 | 10,52 | -0,99% | 2.285,00 |
| 18.12.2025 | 10,63 | 10,63 | 10,63 | 10,63 | -2,03% | 845,00 |
| 17.12.2025 | 10,69 | 10,87 | 10,66 | 10,85 | 2,12% | - |
| 16.12.2025 | 10,61 | 10,64 | 10,55 | 10,62 | -0,09% | - |
| 15.12.2025 | 10,72 | 10,72 | 10,63 | 10,63 | -0,56% | 316,00 |
| 12.12.2025 | 10,69 | 10,71 | 10,69 | 10,69 | 0,75% | 314,00 |
| 11.12.2025 | 10,70 | 10,70 | 10,57 | 10,61 | -0,89% | 2.651,00 |
| 10.12.2025 | 10,75 | 10,75 | 10,61 | 10,71 | -1,83% | 1.610,00 |
| 09.12.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -1,18% | 1,00 |
| 08.12.2025 | 11,04 | 11,20 | 11,04 | 11,04 | 1,33% | 446,00 |
| 05.12.2025 | 11,07 | 11,07 | 10,89 | 10,89 | -0,37% | 650,00 |
| 04.12.2025 | 11,00 | 11,00 | 10,93 | 10,93 | -1,35% | 102,00 |
| 03.12.2025 | 11,09 | 11,15 | 11,08 | 11,08 | 1,60% | 348,00 |
| 02.12.2025 | 11,02 | 11,20 | 10,91 | 10,91 | -2,89% | 2.802,00 |
| 01.12.2025 | 11,26 | 11,27 | 11,15 | 11,23 | 0,81% | 665,00 |
| 28.11.2025 | 11,36 | 11,36 | 11,14 | 11,14 | -0,58% | 2.865,00 |
| 27.11.2025 | 11,16 | 11,21 | 11,16 | 11,21 | -0,75% | 575,00 |
| 26.11.2025 | 11,20 | 11,29 | 11,20 | 11,29 | -0,57% | 2.831,00 |
| 25.11.2025 | 11,61 | 11,61 | 11,36 | 11,36 | -1,52% | 465,00 |
| 24.11.2025 | 12,03 | 12,03 | 11,53 | 11,53 | -1,20% | 739,00 |
| 21.11.2025 | 11,69 | 11,69 | 11,62 | 11,67 | -2,34% | 3.420,00 |
| 20.11.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 3,02% | 168,00 |
| 19.11.2025 | 11,68 | 11,76 | 11,51 | 11,60 | -1,78% | 2.826,00 |
| 18.11.2025 | 11,76 | 11,81 | 11,76 | 11,81 | 0,90% | 18,00 |
| 17.11.2025 | 11,89 | 11,89 | 11,69 | 11,71 | -0,21% | 1.484,00 |
| 14.11.2025 | 11,60 | 11,73 | 11,60 | 11,73 | -0,64% | 1.975,00 |
| 13.11.2025 | 11,64 | 11,81 | 11,64 | 11,81 | 2,52% | 1.086,00 |
| 12.11.2025 | 11,16 | 11,52 | 11,16 | 11,52 | -0,22% | 304,00 |
| 11.11.2025 | 11,48 | 11,62 | 11,38 | 11,54 | -0,52% | 4.435,00 |
| 10.11.2025 | 11,48 | 11,65 | 11,47 | 11,60 | 0,43% | 2.622,00 |
| 07.11.2025 | 11,55 | 11,55 | 11,33 | 11,55 | 0,96% | 2.984,00 |
| 06.11.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,74% | 31,00 |
| 05.11.2025 | 11,13 | 11,53 | 11,13 | 11,53 | 4,02% | 158,00 |
| 04.11.2025 | 11,07 | 11,21 | 10,75 | 11,08 | -1,82% | 2.520,00 |
| 03.11.2025 | 11,52 | 11,58 | 11,29 | 11,29 | -0,35% | 2.340,00 |
| 31.10.2025 | 11,22 | 11,33 | 11,22 | 11,33 | 0,04% | 200,00 |
| 30.10.2025 | 11,33 | 11,33 | 11,28 | 11,32 | 1,52% | 1.686,00 |
| 29.10.2025 | 11,06 | 11,24 | 11,06 | 11,15 | 0,04% | 4.283,00 |
| 28.10.2025 | 10,89 | 11,15 | 10,50 | 11,15 | 2,77% | 3.003,00 |
| 27.10.2025 | 10,86 | 10,86 | 10,85 | 10,85 | 0,88% | 110,00 |
| 24.10.2025 | 10,80 | 10,80 | 10,75 | 10,75 | -1,38% | 4.258,00 |
| 23.10.2025 | 10,63 | 11,08 | 10,47 | 10,90 | 3,71% | 8.364,00 |
| 22.10.2025 | 10,36 | 10,51 | 10,36 | 10,51 | 2,19% | 265,00 |
| 21.10.2025 | 10,52 | 10,52 | 10,29 | 10,29 | -0,58% | 1.790,00 |
| 20.10.2025 | 10,50 | 10,50 | 10,35 | 10,35 | -1,00% | 134,00 |
| 17.10.2025 | 10,28 | 10,45 | 10,28 | 10,45 | 0,00% | 393,00 |
| 16.10.2025 | 10,00 | 10,45 | 10,00 | 10,45 | 4,60% | 4.238,00 |
| 15.10.2025 | 9,73 | 9,99 | 9,73 | 9,99 | 2,67% | 1.358,00 |
| 14.10.2025 | 9,72 | 9,73 | 9,39 | 9,73 | 0,16% | 1.085,00 |
| 13.10.2025 | 9,71 | 9,71 | 9,71 | 9,71 | -1,70% | 500,00 |
| 10.10.2025 | 10,17 | 10,17 | 9,88 | 9,88 | -0,66% | 251,00 |
| 09.10.2025 | 9,80 | 9,95 | 9,80 | 9,95 | 1,51% | 121,00 |
| 08.10.2025 | 9,95 | 9,95 | 9,80 | 9,80 | 0,00% | 1.926,00 |
| 07.10.2025 | 9,85 | 10,00 | 9,73 | 9,80 | -1,15% | 2.913,00 |
| 06.10.2025 | 9,90 | 10,05 | 9,90 | 9,91 | -1,11% | 2.645,00 |
| 03.10.2025 | 9,96 | 10,05 | 9,96 | 10,03 | 1,65% | 115,00 |
| 02.10.2025 | 10,17 | 10,17 | 9,86 | 9,86 | -3,31% | 4.425,00 |
| 01.10.2025 | 10,20 | 10,22 | 10,10 | 10,20 | 0,59% | 8.781,00 |
| 30.09.2025 | 10,22 | 10,30 | 10,11 | 10,14 | -0,73% | 3.235,00 |
| 29.09.2025 | 10,63 | 10,63 | 10,22 | 10,22 | -3,27% | 2.389,00 |
| 26.09.2025 | 10,73 | 10,73 | 10,56 | 10,56 | -1,49% | 624,00 |
| 25.09.2025 | 10,75 | 10,75 | 10,72 | 10,72 | -0,28% | 1.200,00 |
| 24.09.2025 | 11,04 | 11,15 | 10,74 | 10,75 | 0,70% | 3.601,00 |
| 23.09.2025 | 10,56 | 10,68 | 10,56 | 10,68 | 1,62% | 123,00 |
| 22.09.2025 | 10,61 | 10,70 | 10,51 | 10,51 | -0,99% | 1.561,00 |
| 19.09.2025 | 10,85 | 10,85 | 10,61 | 10,61 | -1,99% | 1.275,00 |
| 18.09.2025 | 11,11 | 11,11 | 10,83 | 10,83 | -0,92% | 798,00 |
| 17.09.2025 | 10,79 | 10,97 | 10,79 | 10,93 | 2,44% | 2.446,00 |
| 16.09.2025 | 10,82 | 10,93 | 10,62 | 10,67 | -1,57% | 1.062,00 |
| 15.09.2025 | 10,76 | 10,99 | 10,63 | 10,84 | 3,39% | 3.372,00 |